Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 002803.SHE stock page

Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	16.060	16.180	15.850	16.060	14.669	4,476,186
2021-11-08	16.100	16.280	15.820	16.040	14.651	6,325,839
2021-11-05	15.660	16.560	15.540	16.280	14.870	11,261,330
2021-11-04	16.490	16.500	15.500	15.800	14.431	12,459,342
2021-11-03	14.690	16.050	14.630	16.050	14.660	10,744,114
2021-11-02	14.920	15.160	14.460	14.590	13.326	5,812,099
2021-11-01	15.010	15.400	14.750	14.960	13.664	6,197,943
2021-10-29	14.580	15.250	14.550	15.180	13.865	5,959,528
2021-10-28	14.880	14.940	14.410	14.520	13.262	4,511,753
2021-10-27	15.320	15.340	14.800	14.810	13.527	6,876,278
2021-10-26	15.770	15.780	15.540	15.600	14.249	3,257,507
2021-10-25	16.010	16.090	15.610	15.700	14.340	3,785,112
2021-10-22	16.000	16.300	15.660	16.010	14.623	4,400,891
2021-10-21	16.220	16.440	15.900	15.900	14.523	4,067,405
2021-10-20	16.000	16.300	15.540	16.220	14.815	5,838,825
2021-10-19	16.620	16.870	16.600	16.700	15.253	2,977,344
2021-10-18	17.200	17.200	16.670	16.700	15.253	5,018,910
2021-10-15	17.300	18.100	17.200	17.330	15.829	8,129,381
2021-10-14	17.190	17.370	17.060	17.300	15.801	3,652,185

← NewerPage 21 of 21 · 1,219 trading days

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.