Shandong Xinjufeng Technology Packaging Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9.130 | 9.220 | 9.020 | 9.110 | 9.055 | 2,437,800 |
| 2025-04-24 | 9.180 | 9.320 | 9.100 | 9.150 | 9.095 | 2,780,900 |
| 2025-04-23 | 9.060 | 9.200 | 9.050 | 9.180 | 9.125 | 2,495,500 |
| 2025-04-22 | 8.980 | 9.100 | 8.930 | 9.050 | 8.995 | 2,596,000 |
| 2025-04-21 | 8.870 | 8.990 | 8.770 | 8.960 | 8.906 | 1,896,200 |
| 2025-04-18 | 8.750 | 8.960 | 8.750 | 8.860 | 8.807 | 2,111,400 |
| 2025-04-17 | 8.790 | 8.950 | 8.710 | 8.910 | 8.856 | 2,759,600 |
| 2025-04-16 | 8.900 | 8.960 | 8.650 | 8.790 | 8.737 | 2,257,700 |
| 2025-04-15 | 8.860 | 8.980 | 8.780 | 8.950 | 8.896 | 3,176,198 |
| 2025-04-14 | 8.890 | 8.980 | 8.780 | 8.820 | 8.767 | 3,289,900 |
| 2025-04-11 | 8.590 | 8.810 | 8.450 | 8.720 | 8.667 | 2,507,600 |
| 2025-04-10 | 8.590 | 8.860 | 8.500 | 8.700 | 8.647 | 4,478,700 |
| 2025-04-09 | 8.370 | 8.570 | 7.820 | 8.400 | 8.349 | 5,417,100 |
| 2025-04-08 | 8.160 | 8.500 | 8.120 | 8.430 | 8.379 | 3,573,727 |
| 2025-04-07 | 9.160 | 9.160 | 7.800 | 8.210 | 8.160 | 8,258,271 |
| 2025-04-03 | 9.730 | 9.860 | 9.580 | 9.670 | 9.612 | 3,132,600 |
| 2025-04-02 | 9.860 | 9.930 | 9.780 | 9.800 | 9.741 | 1,919,300 |
| 2025-04-01 | 9.690 | 9.940 | 9.690 | 9.890 | 9.830 | 2,672,800 |
| 2025-03-31 | 9.850 | 9.880 | 9.460 | 9.730 | 9.671 | 4,769,024 |
| 2025-03-28 | 10.150 | 10.240 | 9.900 | 9.910 | 9.850 | 3,652,400 |
| 2025-03-27 | 10.250 | 10.360 | 10.090 | 10.190 | 10.128 | 4,872,718 |
| 2025-03-26 | 10.100 | 10.430 | 10.050 | 10.270 | 10.208 | 6,672,368 |
| 2025-03-25 | 9.930 | 10.170 | 9.760 | 10.100 | 10.039 | 5,673,900 |
| 2025-03-24 | 9.880 | 9.960 | 9.660 | 9.900 | 9.840 | 4,327,706 |
| 2025-03-21 | 9.950 | 10.040 | 9.820 | 9.870 | 9.810 | 3,429,760 |
| 2025-03-20 | 10.110 | 10.110 | 9.960 | 10.000 | 9.940 | 3,476,400 |
| 2025-03-19 | 10.020 | 10.120 | 9.950 | 10.050 | 9.989 | 4,409,360 |
| 2025-03-18 | 9.930 | 10.040 | 9.880 | 10.020 | 9.960 | 4,081,560 |
| 2025-03-17 | 9.800 | 9.940 | 9.790 | 9.940 | 9.880 | 3,384,639 |
| 2025-03-14 | 9.540 | 9.810 | 9.540 | 9.810 | 9.751 | 3,889,247 |
| 2025-03-13 | 9.730 | 9.730 | 9.510 | 9.620 | 9.562 | 3,589,400 |
| 2025-03-12 | 9.730 | 9.780 | 9.640 | 9.720 | 9.661 | 3,129,000 |
| 2025-03-11 | 9.770 | 9.840 | 9.600 | 9.740 | 9.681 | 3,423,400 |
| 2025-03-10 | 9.710 | 9.800 | 9.600 | 9.780 | 9.721 | 3,658,700 |
| 2025-03-07 | 9.600 | 10.000 | 9.530 | 9.730 | 9.671 | 5,568,516 |
| 2025-03-06 | 9.510 | 9.730 | 9.510 | 9.650 | 9.592 | 4,393,800 |
| 2025-03-05 | 9.720 | 9.730 | 9.410 | 9.540 | 9.482 | 4,867,326 |
| 2025-03-04 | 9.910 | 9.950 | 9.640 | 9.720 | 9.661 | 7,526,156 |
| 2025-03-03 | 9.810 | 10.090 | 9.730 | 10.000 | 9.940 | 10,249,061 |
| 2025-02-28 | 9.640 | 9.890 | 9.560 | 9.690 | 9.632 | 6,686,900 |
| 2025-02-27 | 9.530 | 9.740 | 9.450 | 9.670 | 9.612 | 6,185,200 |
| 2025-02-26 | 9.430 | 9.560 | 9.400 | 9.490 | 9.433 | 4,051,196 |
| 2025-02-25 | 9.300 | 9.550 | 9.250 | 9.410 | 9.353 | 4,585,500 |
| 2025-02-24 | 9.320 | 9.400 | 9.150 | 9.370 | 9.313 | 4,190,457 |
| 2025-02-21 | 9.360 | 9.410 | 9.230 | 9.310 | 9.254 | 3,916,100 |
| 2025-02-20 | 9.330 | 9.460 | 9.250 | 9.370 | 9.313 | 3,836,100 |
| 2025-02-19 | 9.240 | 9.340 | 9.170 | 9.280 | 9.224 | 4,355,184 |
| 2025-02-18 | 9.780 | 9.780 | 9.200 | 9.230 | 9.174 | 5,272,334 |
| 2025-02-17 | 9.700 | 9.830 | 9.650 | 9.770 | 9.711 | 3,209,042 |
| 2025-02-14 | 9.720 | 9.870 | 9.670 | 9.700 | 9.641 | 2,917,854 |
| 2025-02-13 | 9.750 | 9.850 | 9.630 | 9.760 | 9.701 | 3,687,100 |
| 2025-02-12 | 9.830 | 9.850 | 9.670 | 9.790 | 9.731 | 4,048,200 |
| 2025-02-11 | 9.860 | 9.930 | 9.760 | 9.820 | 9.761 | 3,055,984 |
| 2025-02-10 | 9.890 | 9.940 | 9.760 | 9.900 | 9.840 | 4,609,300 |
| 2025-02-07 | 9.750 | 9.870 | 9.700 | 9.820 | 9.761 | 6,695,598 |
| 2025-02-06 | 9.840 | 9.880 | 9.580 | 9.780 | 9.721 | 8,406,500 |
| 2025-02-05 | 9.880 | 10.020 | 9.650 | 9.900 | 9.840 | 7,084,015 |
| 2025-01-27 | 9.690 | 10.090 | 9.690 | 9.860 | 9.800 | 6,480,100 |
| 2025-01-24 | 9.630 | 9.700 | 9.460 | 9.630 | 9.572 | 4,278,900 |
| 2025-01-23 | 9.660 | 9.840 | 9.440 | 9.460 | 9.403 | 5,266,891 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-04 | 0.0580 CNY |
| 2024-07-04 | 0.0534 CNY |
| 2023-07-04 | 0.0370 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.