Shandong Xinjufeng Technology Packaging Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.280 | 9.370 | 9.010 | 9.120 | 9.065 | 4,857,793 |
| 2024-10-29 | 9.650 | 9.650 | 9.170 | 9.220 | 9.164 | 7,297,500 |
| 2024-10-28 | 9.250 | 9.620 | 9.210 | 9.580 | 9.522 | 7,860,894 |
| 2024-10-25 | 8.820 | 9.280 | 8.780 | 9.180 | 9.125 | 6,814,994 |
| 2024-10-24 | 8.860 | 8.930 | 8.700 | 8.770 | 8.717 | 3,841,500 |
| 2024-10-23 | 8.730 | 9.120 | 8.660 | 8.840 | 8.787 | 6,493,400 |
| 2024-10-22 | 8.440 | 8.750 | 8.370 | 8.710 | 8.657 | 5,662,200 |
| 2024-10-21 | 8.450 | 8.530 | 8.330 | 8.490 | 8.439 | 4,714,353 |
| 2024-10-18 | 8.140 | 8.550 | 8.140 | 8.400 | 8.349 | 4,477,492 |
| 2024-10-17 | 8.280 | 8.430 | 8.170 | 8.180 | 8.131 | 3,242,434 |
| 2024-10-16 | 8.160 | 8.350 | 8.090 | 8.240 | 8.190 | 2,947,500 |
| 2024-10-15 | 8.360 | 8.540 | 8.240 | 8.260 | 8.210 | 3,676,600 |
| 2024-10-14 | 8.140 | 8.430 | 8.100 | 8.410 | 8.359 | 4,384,704 |
| 2024-10-11 | 8.450 | 8.620 | 8.010 | 8.130 | 8.081 | 5,946,200 |
| 2024-10-10 | 8.380 | 8.700 | 8.210 | 8.340 | 8.290 | 5,397,800 |
| 2024-10-09 | 9.100 | 9.100 | 8.290 | 8.290 | 8.240 | 10,365,323 |
| 2024-10-08 | 10.200 | 10.400 | 8.900 | 9.430 | 9.373 | 17,084,650 |
| 2024-09-30 | 8.000 | 8.840 | 7.870 | 8.730 | 8.677 | 10,452,132 |
| 2024-09-27 | 7.550 | 7.850 | 7.460 | 7.730 | 7.683 | 5,041,894 |
| 2024-09-26 | 7.100 | 7.390 | 7.100 | 7.380 | 7.335 | 2,624,553 |
| 2024-09-25 | 7.160 | 7.310 | 7.070 | 7.180 | 7.137 | 3,504,800 |
| 2024-09-24 | 6.800 | 7.020 | 6.800 | 7.020 | 6.978 | 2,324,974 |
| 2024-09-23 | 6.730 | 6.870 | 6.730 | 6.800 | 6.759 | 1,424,542 |
| 2024-09-20 | 6.790 | 6.810 | 6.700 | 6.750 | 6.709 | 1,270,600 |
| 2024-09-19 | 6.640 | 6.840 | 6.630 | 6.820 | 6.779 | 1,828,404 |
| 2024-09-18 | 6.690 | 6.730 | 6.510 | 6.630 | 6.590 | 1,431,300 |
| 2024-09-13 | 6.860 | 6.900 | 6.640 | 6.670 | 6.630 | 2,154,182 |
| 2024-09-12 | 6.850 | 7.000 | 6.850 | 6.860 | 6.819 | 1,760,980 |
| 2024-09-11 | 6.950 | 6.960 | 6.820 | 6.860 | 6.819 | 1,151,500 |
| 2024-09-10 | 6.950 | 6.970 | 6.790 | 6.950 | 6.908 | 1,748,000 |
| 2024-09-09 | 7.010 | 7.080 | 6.920 | 6.950 | 6.908 | 1,830,484 |
| 2024-09-06 | 7.150 | 7.200 | 7.020 | 7.020 | 6.978 | 2,380,200 |
| 2024-09-05 | 7.080 | 7.210 | 7.080 | 7.200 | 7.157 | 1,714,742 |
| 2024-09-04 | 7.040 | 7.220 | 7.040 | 7.110 | 7.067 | 1,632,242 |
| 2024-09-03 | 7.150 | 7.270 | 7.040 | 7.150 | 7.107 | 2,738,174 |
| 2024-09-02 | 7.220 | 7.240 | 7.050 | 7.060 | 7.017 | 3,056,400 |
| 2024-08-30 | 7.190 | 7.360 | 7.170 | 7.230 | 7.186 | 5,599,589 |
| 2024-08-29 | 7.130 | 7.240 | 6.970 | 7.200 | 7.157 | 2,804,800 |
| 2024-08-28 | 6.910 | 7.270 | 6.880 | 7.120 | 7.077 | 3,235,542 |
| 2024-08-27 | 7.110 | 7.110 | 6.950 | 6.980 | 6.938 | 2,502,800 |
| 2024-08-26 | 6.960 | 7.140 | 6.900 | 7.090 | 7.047 | 3,246,481 |
| 2024-08-23 | 7.400 | 7.440 | 6.920 | 7.020 | 6.978 | 6,402,207 |
| 2024-08-22 | 7.600 | 7.660 | 7.380 | 7.470 | 7.425 | 7,534,950 |
| 2024-08-21 | 7.040 | 7.780 | 7.040 | 7.620 | 7.574 | 9,285,730 |
| 2024-08-20 | 7.130 | 7.190 | 7.020 | 7.120 | 7.077 | 2,468,067 |
| 2024-08-19 | 7.060 | 7.170 | 7.060 | 7.070 | 7.027 | 1,190,620 |
| 2024-08-16 | 7.190 | 7.240 | 7.130 | 7.130 | 7.087 | 1,333,700 |
| 2024-08-15 | 7.150 | 7.280 | 7.110 | 7.220 | 7.176 | 1,624,524 |
| 2024-08-14 | 7.310 | 7.320 | 7.180 | 7.180 | 7.137 | 1,186,300 |
| 2024-08-13 | 7.250 | 7.300 | 7.150 | 7.300 | 7.256 | 1,342,629 |
| 2024-08-12 | 7.260 | 7.290 | 7.200 | 7.240 | 7.196 | 877,567 |
| 2024-08-09 | 7.380 | 7.410 | 7.270 | 7.280 | 7.236 | 1,552,217 |
| 2024-08-08 | 7.330 | 7.400 | 7.250 | 7.380 | 7.335 | 1,761,756 |
| 2024-08-07 | 7.380 | 7.400 | 7.270 | 7.340 | 7.296 | 1,323,095 |
| 2024-08-06 | 7.300 | 7.390 | 7.260 | 7.390 | 7.345 | 1,580,500 |
| 2024-08-05 | 7.310 | 7.430 | 7.220 | 7.240 | 7.196 | 2,508,800 |
| 2024-08-02 | 7.320 | 7.460 | 7.310 | 7.340 | 7.296 | 2,059,491 |
| 2024-08-01 | 7.400 | 7.460 | 7.280 | 7.390 | 7.345 | 3,112,399 |
| 2024-07-31 | 7.260 | 7.420 | 7.200 | 7.410 | 7.365 | 3,149,140 |
| 2024-07-30 | 7.110 | 7.250 | 7.050 | 7.240 | 7.196 | 1,827,357 |
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.