Shanghai Xintonglian Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.610	11.820	11.510	11.780	11.710	838,699
2022-02-07	11.700	11.810	11.540	11.560	11.491	775,800
2022-01-28	11.060	11.840	11.030	11.660	11.591	1,413,200
2022-01-27	11.460	11.470	11.000	11.020	10.955	1,365,900
2022-01-26	11.440	11.540	11.280	11.340	11.273	575,300
2022-01-25	11.960	12.070	11.310	11.360	11.293	1,255,800
2022-01-24	12.170	12.180	11.540	11.910	11.839	895,900
2022-01-21	12.220	12.240	11.970	12.080	12.008	1,058,400
2022-01-20	12.590	12.650	12.030	12.080	12.008	2,069,300
2022-01-19	12.530	12.840	12.230	12.540	12.466	2,676,350
2022-01-18	12.930	13.220	12.510	12.540	12.466	2,585,200
2022-01-17	12.850	13.020	12.800	12.850	12.774	1,084,100
2022-01-14	12.990	13.070	12.770	12.980	12.903	1,176,600
2022-01-13	13.130	13.160	12.850	12.930	12.853	1,064,000
2022-01-12	13.000	13.200	12.880	13.000	12.923	1,198,900
2022-01-11	12.840	13.070	12.750	13.040	12.963	1,567,400
2022-01-10	12.760	12.940	12.560	12.790	12.714	1,037,700
2022-01-07	12.900	13.270	12.750	12.850	12.774	2,814,802
2022-01-06	12.880	13.060	12.790	12.900	12.824	1,508,800
2022-01-05	13.070	13.160	12.730	12.920	12.843	2,430,650
2022-01-04	12.400	13.350	12.300	13.050	12.973	3,380,284
2021-12-31	12.660	12.730	12.340	12.400	12.326	1,587,200
2021-12-30	12.640	13.050	12.480	12.750	12.674	2,847,800
2021-12-29	12.340	13.130	12.240	12.740	12.664	3,756,050
2021-12-28	12.440	12.500	12.280	12.330	12.257	1,031,650
2021-12-27	12.090	12.550	12.030	12.300	12.227	1,947,700
2021-12-24	12.310	12.430	11.800	12.090	12.018	2,428,200
2021-12-23	12.370	12.400	12.130	12.180	12.108	1,374,100
2021-12-22	11.930	12.670	11.750	12.370	12.297	4,511,912
2021-12-21	11.750	11.930	11.370	11.870	11.800	1,258,700
2021-12-20	11.980	12.020	11.800	11.830	11.760	2,403,200
2021-12-17	11.500	11.660	11.340	11.360	11.293	615,201
2021-12-16	11.670	11.670	11.530	11.590	11.521	439,900
2021-12-15	11.790	11.790	11.510	11.510	11.442	612,100
2021-12-14	11.760	11.800	11.410	11.720	11.651	765,000
2021-12-13	11.630	11.760	11.500	11.690	11.621	987,700
2021-12-10	11.520	11.630	11.300	11.530	11.462	1,005,350
2021-12-09	11.400	11.490	11.240	11.420	11.352	748,100
2021-12-08	10.960	11.720	10.940	11.330	11.263	2,011,284
2021-12-07	10.980	11.100	10.860	10.960	10.895	529,200
2021-12-06	11.270	11.270	10.920	10.980	10.915	964,800
2021-12-03	11.150	11.280	11.100	11.240	11.173	504,500
2021-12-02	11.390	11.580	11.210	11.230	11.163	540,584
2021-12-01	11.060	11.420	10.920	11.390	11.322	1,131,200
2021-11-30	11.010	11.050	10.890	11.000	10.935	584,800
2021-11-29	11.000	11.040	10.860	10.880	10.815	407,701
2021-11-26	11.270	11.270	11.040	11.070	11.004	570,450
2021-11-25	11.260	11.350	11.130	11.270	11.203	387,200
2021-11-24	11.220	11.410	11.050	11.180	11.114	738,400
2021-11-23	11.140	11.150	11.000	11.130	11.064	500,650
2021-11-22	11.230	11.450	11.000	11.110	11.044	864,750
2021-11-19	11.010	11.230	10.980	11.230	11.163	370,200
2021-11-18	11.360	11.360	10.970	10.970	10.905	831,700
2021-11-17	11.290	11.440	11.260	11.360	11.293	378,300
2021-11-16	11.390	11.500	11.260	11.340	11.273	635,600
2021-11-15	11.160	11.710	11.160	11.420	11.352	888,100
2021-11-12	11.160	11.210	11.000	11.160	11.094	480,684
2021-11-11	10.950	11.150	10.880	11.060	10.994	604,584
2021-11-10	10.910	10.990	10.720	10.910	10.845	429,950
2021-11-09	10.740	10.870	10.640	10.870	10.806	555,551

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.0550 CNY
2019-06-14	0.0470 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.