Shandong Xinjufeng Technology Packaging Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.850 | 10.500 | 9.400 | 9.460 | 9.403 | 10,397,878 |
| 2025-01-21 | 9.970 | 10.050 | 9.590 | 9.750 | 9.691 | 4,858,261 |
| 2025-01-20 | 9.250 | 9.950 | 9.220 | 9.860 | 9.800 | 8,963,665 |
| 2025-01-17 | 9.170 | 9.200 | 9.050 | 9.200 | 9.144 | 2,646,400 |
| 2025-01-16 | 9.260 | 9.260 | 9.070 | 9.170 | 9.115 | 3,464,487 |
| 2025-01-15 | 9.200 | 9.270 | 9.100 | 9.150 | 9.095 | 2,685,700 |
| 2025-01-14 | 8.890 | 9.220 | 8.890 | 9.190 | 9.135 | 3,275,000 |
| 2025-01-13 | 8.640 | 8.880 | 8.440 | 8.820 | 8.767 | 3,275,100 |
| 2025-01-10 | 9.220 | 9.220 | 8.710 | 8.720 | 8.667 | 5,604,593 |
| 2025-01-09 | 9.070 | 9.240 | 9.070 | 9.180 | 9.125 | 2,575,100 |
| 2025-01-08 | 9.290 | 9.310 | 8.880 | 9.160 | 9.105 | 4,622,776 |
| 2025-01-07 | 9.340 | 9.430 | 9.060 | 9.340 | 9.284 | 3,521,000 |
| 2025-01-06 | 8.820 | 9.460 | 8.480 | 9.230 | 9.174 | 6,733,047 |
| 2025-01-03 | 9.980 | 9.990 | 8.980 | 9.000 | 8.946 | 9,450,271 |
| 2025-01-02 | 10.160 | 10.250 | 9.810 | 9.970 | 9.910 | 6,743,100 |
| 2024-12-31 | 10.610 | 10.680 | 10.110 | 10.150 | 10.089 | 10,523,851 |
| 2024-12-30 | 10.710 | 10.990 | 10.440 | 10.680 | 10.616 | 11,645,382 |
| 2024-12-27 | 10.530 | 10.910 | 10.470 | 10.840 | 10.775 | 15,968,806 |
| 2024-12-26 | 10.600 | 10.870 | 10.550 | 10.600 | 10.536 | 15,218,118 |
| 2024-12-25 | 10.020 | 11.680 | 10.020 | 10.700 | 10.635 | 21,614,105 |
| 2024-12-24 | 9.850 | 10.120 | 9.760 | 9.900 | 9.840 | 4,259,300 |
| 2024-12-23 | 10.280 | 10.380 | 9.760 | 9.800 | 9.741 | 6,910,642 |
| 2024-12-20 | 9.670 | 10.560 | 9.600 | 10.370 | 10.307 | 10,911,437 |
| 2024-12-19 | 9.630 | 9.730 | 9.510 | 9.640 | 9.582 | 2,744,761 |
| 2024-12-18 | 9.680 | 9.800 | 9.450 | 9.710 | 9.651 | 3,421,798 |
| 2024-12-17 | 10.000 | 10.090 | 9.630 | 9.670 | 9.612 | 5,244,385 |
| 2024-12-16 | 10.200 | 10.330 | 9.950 | 10.060 | 9.999 | 7,656,034 |
| 2024-12-13 | 10.410 | 10.540 | 10.200 | 10.230 | 10.168 | 7,386,650 |
| 2024-12-12 | 10.990 | 10.990 | 10.480 | 10.540 | 10.476 | 11,162,523 |
| 2024-12-11 | 10.210 | 10.500 | 10.100 | 10.500 | 10.437 | 7,814,242 |
| 2024-12-10 | 10.600 | 10.690 | 10.180 | 10.210 | 10.148 | 10,408,053 |
| 2024-12-09 | 10.120 | 10.360 | 10.060 | 10.330 | 10.268 | 9,784,084 |
| 2024-12-06 | 10.080 | 10.090 | 9.850 | 10.070 | 10.009 | 7,314,288 |
| 2024-12-05 | 9.790 | 10.300 | 9.770 | 10.110 | 10.049 | 10,092,700 |
| 2024-12-04 | 9.910 | 10.050 | 9.780 | 9.840 | 9.781 | 7,090,247 |
| 2024-12-03 | 10.060 | 10.060 | 9.800 | 9.960 | 9.900 | 7,167,102 |
| 2024-12-02 | 9.940 | 10.070 | 9.890 | 10.060 | 9.999 | 9,171,135 |
| 2024-11-29 | 9.700 | 10.010 | 9.670 | 9.880 | 9.820 | 8,269,144 |
| 2024-11-28 | 9.900 | 10.020 | 9.670 | 9.760 | 9.701 | 8,099,172 |
| 2024-11-27 | 9.850 | 9.950 | 9.520 | 9.920 | 9.860 | 9,283,543 |
| 2024-11-26 | 10.420 | 10.490 | 9.960 | 10.010 | 9.950 | 9,898,550 |
| 2024-11-25 | 10.430 | 10.590 | 10.010 | 10.290 | 10.228 | 14,378,500 |
| 2024-11-22 | 11.150 | 11.320 | 10.500 | 10.690 | 10.625 | 19,793,644 |
| 2024-11-21 | 11.020 | 12.000 | 10.600 | 11.730 | 11.659 | 34,802,967 |
| 2024-11-20 | 9.240 | 10.930 | 9.240 | 10.930 | 10.864 | 24,460,324 |
| 2024-11-19 | 8.900 | 9.120 | 8.870 | 9.110 | 9.055 | 3,176,300 |
| 2024-11-18 | 8.910 | 9.100 | 8.760 | 8.890 | 8.836 | 3,309,000 |
| 2024-11-15 | 8.980 | 9.140 | 8.870 | 8.900 | 8.846 | 3,265,200 |
| 2024-11-14 | 9.260 | 9.320 | 8.960 | 8.980 | 8.926 | 3,569,500 |
| 2024-11-13 | 9.260 | 9.340 | 9.010 | 9.250 | 9.194 | 3,435,234 |
| 2024-11-12 | 9.380 | 9.470 | 9.120 | 9.250 | 9.194 | 5,445,300 |
| 2024-11-11 | 9.180 | 9.370 | 9.130 | 9.370 | 9.313 | 4,551,840 |
| 2024-11-08 | 9.480 | 9.480 | 9.180 | 9.220 | 9.164 | 4,734,800 |
| 2024-11-07 | 8.960 | 9.280 | 8.940 | 9.270 | 9.214 | 5,575,852 |
| 2024-11-06 | 9.070 | 9.200 | 8.950 | 9.010 | 8.956 | 4,157,699 |
| 2024-11-05 | 8.800 | 9.070 | 8.770 | 9.050 | 8.995 | 4,490,500 |
| 2024-11-04 | 8.780 | 8.860 | 8.670 | 8.820 | 8.767 | 4,957,592 |
| 2024-11-01 | 9.310 | 9.410 | 8.930 | 8.970 | 8.916 | 5,179,957 |
| 2024-10-31 | 9.190 | 9.460 | 9.100 | 9.350 | 9.294 | 5,637,200 |
| 2024-10-30 | 9.280 | 9.370 | 9.010 | 9.120 | 9.065 | 4,857,793 |
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.