Shandong Xinjufeng Technology Packaging Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.000	6.030	5.900	5.910	5.910	1,889,700
2026-10-21	6.140	6.140	5.960	6.000	6.000	2,813,200
2026-10-20	6.140	6.150	6.010	6.080	6.080	2,163,700
2026-10-19	6.140	6.140	5.950	6.050	6.050	3,208,496
2026-10-16	6.140	6.260	6.090	6.130	6.130	2,977,000
2026-10-15	6.100	6.160	6.050	6.080	6.080	3,198,700
2026-10-14	6.390	6.400	6.180	6.200	6.200	3,230,200
2026-10-13	6.320	6.400	6.170	6.350	6.350	3,736,900
2026-10-12	6.440	6.470	6.320	6.350	6.350	2,989,000
2026-10-09	6.420	6.440	6.240	6.410	6.410	3,155,000
2026-10-08	6.440	6.520	6.340	6.370	6.370	2,914,500
2026-09-30	6.460	6.470	6.370	6.420	6.420	2,162,600
2026-09-29	6.350	6.460	6.320	6.420	6.420	2,424,648
2026-09-28	6.400	6.410	6.280	6.320	6.320	2,094,299
2026-09-24	6.450	6.460	6.370	6.380	6.380	2,364,000
2026-09-23	6.430	6.480	6.380	6.440	6.440	2,574,200
2026-09-22	6.430	6.480	6.360	6.440	6.440	2,593,648
2026-09-21	6.260	6.460	6.260	6.420	6.420	3,593,500
2026-09-18	6.240	6.350	6.210	6.240	6.240	3,484,700
2026-09-17	6.160	6.270	6.110	6.240	6.240	2,384,750
2026-09-16	6.150	6.200	6.070	6.190	6.190	2,486,740
2026-09-15	6.370	6.370	6.120	6.130	6.130	3,001,000
2026-09-14	6.250	6.400	6.220	6.330	6.330	2,888,975
2026-09-11	6.400	6.440	6.190	6.260	6.260	3,238,000
2026-09-10	6.520	6.530	6.420	6.440	6.440	2,582,900
2026-09-09	6.610	6.610	6.500	6.540	6.540	2,528,200
2026-09-08	6.500	6.630	6.500	6.620	6.620	3,534,100
2026-09-07	6.500	6.590	6.430	6.520	6.520	3,715,955
2026-09-04	6.550	6.600	6.430	6.460	6.460	4,330,338
2026-09-03	6.550	6.600	6.450	6.490	6.490	3,037,396
2026-09-02	6.530	6.570	6.440	6.540	6.540	2,741,577
2026-09-01	6.470	6.600	6.470	6.570	6.570	4,705,831
2026-08-31	6.430	6.500	6.400	6.470	6.470	4,316,700
2026-08-28	6.450	6.530	6.440	6.450	6.450	3,482,841
2026-08-27	6.490	6.580	6.470	6.490	6.490	3,095,100
2026-08-26	6.410	6.540	6.410	6.530	6.530	3,318,600
2026-08-25	6.260	6.450	6.250	6.440	6.440	2,764,400
2026-08-24	6.400	6.430	6.260	6.280	6.280	2,366,200
2026-08-21	6.390	6.410	6.290	6.360	6.360	2,467,100
2026-08-20	6.370	6.480	6.370	6.430	6.430	3,041,441
2026-08-19	6.480	6.480	6.290	6.340	6.340	2,814,500
2026-08-18	6.460	6.460	6.350	6.450	6.450	2,660,000
2026-08-17	6.370	6.480	6.290	6.470	6.470	3,018,800
2026-08-14	6.350	6.380	6.290	6.350	6.350	2,255,600
2026-08-13	6.440	6.440	6.340	6.350	6.350	2,501,800
2026-08-12	6.360	6.450	6.320	6.430	6.430	3,005,294
2026-08-11	6.430	6.440	6.330	6.360	6.360	3,143,800
2026-08-10	6.240	6.460	6.190	6.450	6.450	6,461,900
2026-08-07	6.260	6.290	6.150	6.240	6.240	2,941,000
2026-08-06	6.320	6.320	6.190	6.280	6.280	3,230,100
2026-08-05	6.340	6.360	6.230	6.280	6.280	3,531,453
2026-08-04	6.370	6.430	6.280	6.340	6.340	2,517,100
2026-08-03	6.270	6.350	6.240	6.350	6.350	2,823,700
2026-07-31	6.170	6.270	6.170	6.240	6.240	2,814,900
2026-07-30	6.190	6.270	6.110	6.150	6.150	3,877,700
2026-07-29	6.150	6.220	6.100	6.190	6.190	3,076,000
2026-07-28	6.050	6.200	6.050	6.110	6.110	1,823,927
2026-07-27	5.940	6.100	5.920	6.100	6.100	2,248,027
2026-07-24	6.020	6.110	5.920	5.940	5.940	1,899,820
2026-07-23	5.900	6.100	5.900	6.100	6.100	2,493,400

Page 1 of 5 · 243 trading daysOlder →

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.