Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	12.000	12.320	11.650	12.170	11.116	22,817,447
2022-05-09	12.750	13.560	12.150	12.630	11.536	32,499,079
2022-05-06	10.900	12.330	10.800	12.330	11.262	10,442,501
2022-05-05	11.010	11.410	10.800	11.210	10.239	11,674,495
2022-04-29	9.900	10.920	9.900	10.920	9.974	11,094,441
2022-04-28	10.180	10.290	9.790	9.930	9.070	5,444,940
2022-04-27	9.890	10.300	9.600	10.280	9.390	7,931,059
2022-04-26	10.310	10.530	9.960	10.030	9.161	9,377,902
2022-04-25	11.180	11.290	10.330	10.330	9.435	8,931,467
2022-04-22	11.640	11.800	11.230	11.490	10.495	7,373,296
2022-04-21	12.340	12.440	11.700	11.760	10.741	10,458,398
2022-04-20	12.680	13.050	12.340	12.400	11.326	9,833,876
2022-04-19	12.720	12.840	12.410	12.590	11.499	6,395,283
2022-04-18	12.580	12.850	12.210	12.670	11.573	6,909,800
2022-04-15	13.100	13.280	12.660	12.700	11.600	9,622,250
2022-04-14	13.070	13.570	13.030	13.240	12.093	10,091,319
2022-04-13	13.400	13.680	12.700	13.090	11.956	13,404,816
2022-04-12	13.130	13.360	12.660	13.330	12.175	11,224,418
2022-04-11	13.630	13.930	13.000	13.090	11.956	14,638,267
2022-04-08	14.670	14.710	13.710	13.720	12.532	19,876,763
2022-04-07	14.800	15.450	14.700	14.900	13.609	16,821,075
2022-04-06	14.990	15.660	14.860	14.880	13.591	17,631,117
2022-04-01	14.750	15.560	14.410	15.240	13.920	25,830,934
2022-03-31	14.830	15.240	14.600	14.900	13.609	29,172,767
2022-03-30	15.600	16.100	15.060	15.380	14.048	48,551,057
2022-03-29	14.100	15.350	14.100	15.350	14.020	23,773,013
2022-03-28	14.420	14.470	13.860	13.950	12.742	25,732,617
2022-03-25	13.460	14.600	13.350	14.600	13.335	17,609,131
2022-03-24	13.380	13.590	13.160	13.270	12.121	5,948,189
2022-03-23	13.610	13.680	13.470	13.590	12.413	5,205,803
2022-03-22	13.600	13.640	13.280	13.520	12.349	5,655,045
2022-03-21	13.440	13.790	13.370	13.580	12.404	6,064,709
2022-03-18	13.290	13.460	13.180	13.420	12.258	5,605,879
2022-03-17	13.200	13.810	13.140	13.420	12.258	9,357,582
2022-03-16	12.950	13.060	12.360	13.030	11.901	6,707,603
2022-03-15	13.260	13.350	12.640	12.650	11.554	5,969,290
2022-03-14	13.600	13.680	13.180	13.180	12.038	5,020,980
2022-03-11	13.440	13.700	13.070	13.680	12.495	6,514,030
2022-03-10	13.350	13.730	13.200	13.450	12.285	9,391,828
2022-03-09	13.420	13.560	12.500	13.060	11.929	9,456,445
2022-03-08	14.150	14.200	13.330	13.380	12.221	8,908,978
2022-03-07	14.340	14.480	13.900	14.030	12.815	7,348,180
2022-03-04	14.540	14.750	14.390	14.400	13.153	6,248,778
2022-03-03	14.990	14.990	14.500	14.650	13.381	6,868,899
2022-03-02	14.850	14.910	14.650	14.860	13.573	4,088,900
2022-03-01	14.870	15.020	14.760	14.870	13.582	5,201,304
2022-02-28	14.890	14.910	14.470	14.850	13.564	5,860,304
2022-02-25	14.700	15.060	14.640	14.810	13.527	10,143,621
2022-02-24	15.240	15.350	14.300	14.560	13.299	15,530,152
2022-02-23	15.130	15.330	14.940	15.280	13.956	10,270,705
2022-02-22	15.220	15.260	14.670	15.050	13.746	12,718,658
2022-02-21	15.250	15.640	15.160	15.350	14.020	16,251,364
2022-02-18	15.230	15.540	14.830	15.470	14.130	26,320,050
2022-02-17	16.090	16.090	16.090	16.090	14.696	2,949,200
2022-02-16	17.590	18.000	17.460	17.880	16.331	4,754,020
2022-02-15	17.380	17.770	17.240	17.560	16.039	3,543,867
2022-02-14	17.520	17.650	17.200	17.370	15.865	3,763,885
2022-02-11	18.190	18.280	17.400	17.400	15.893	6,323,842
2022-02-10	18.300	18.480	17.950	18.120	16.550	5,748,295
2022-02-09	18.120	18.940	18.050	18.440	16.843	7,349,751

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1800 CNY
2025-10-15	0.1800 CNY
2025-05-22	0.1580 CNY
2024-12-17	0.1800 CNY
2024-04-30	0.3600 CNY
2023-09-25	0.2000 CNY
2023-03-10	0.2630 CNY
2021-07-12	0.1000 CNY
2020-06-09	0.1000 CNY
2019-07-02	0.4430 CNY

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