Shanghai Xintonglian Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 11.000 | 11.090 | 10.670 | 10.740 | 10.676 | 970,099 |
| 2021-11-05 | 11.050 | 11.050 | 10.880 | 11.040 | 10.975 | 304,384 |
| 2021-11-04 | 11.300 | 11.500 | 10.950 | 11.020 | 10.955 | 936,784 |
| 2021-11-03 | 11.270 | 11.300 | 11.120 | 11.240 | 11.173 | 158,700 |
| 2021-11-02 | 11.220 | 11.340 | 11.080 | 11.170 | 11.104 | 404,200 |
| 2021-11-01 | 11.420 | 11.420 | 11.130 | 11.220 | 11.153 | 532,400 |
| 2021-10-29 | 11.270 | 11.440 | 11.100 | 11.270 | 11.203 | 327,400 |
| 2021-10-28 | 11.630 | 11.630 | 11.190 | 11.240 | 11.173 | 516,000 |
| 2021-10-27 | 11.890 | 11.890 | 11.400 | 11.520 | 11.452 | 336,362 |
| 2021-10-26 | 11.400 | 11.750 | 11.340 | 11.720 | 11.651 | 308,650 |
| 2021-10-25 | 11.560 | 11.640 | 11.360 | 11.470 | 11.402 | 419,800 |
| 2021-10-22 | 11.970 | 11.970 | 11.450 | 11.620 | 11.551 | 1,109,900 |
| 2021-10-21 | 12.030 | 12.050 | 11.700 | 11.800 | 11.730 | 376,700 |
| 2021-10-20 | 11.980 | 12.110 | 11.910 | 11.980 | 11.909 | 279,800 |
| 2021-10-19 | 11.910 | 12.200 | 11.780 | 12.020 | 11.949 | 441,500 |
| 2021-10-18 | 12.040 | 12.070 | 11.820 | 11.910 | 11.839 | 455,000 |
| 2021-10-15 | 12.050 | 12.190 | 11.950 | 12.070 | 11.998 | 498,000 |
| 2021-10-14 | 12.370 | 12.370 | 12.040 | 12.050 | 11.979 | 560,350 |
← NewerPage 21 of 21 · 1,218 trading days
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.