Jiamei Food Packaging Chuzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.790	2.850	2.760	2.800	2.751	8,949,100
2024-07-26	2.750	2.790	2.750	2.790	2.741	9,046,600
2024-07-25	2.730	2.780	2.700	2.770	2.721	9,199,700
2024-07-24	2.720	2.770	2.690	2.730	2.682	12,266,300
2024-07-23	2.790	2.820	2.730	2.740	2.692	8,467,630
2024-07-22	2.790	2.800	2.750	2.780	2.731	6,851,185
2024-07-19	2.770	2.800	2.740	2.780	2.731	8,273,800
2024-07-18	2.760	2.800	2.710	2.790	2.741	10,467,060
2024-07-17	2.800	2.830	2.780	2.790	2.741	10,879,800
2024-07-16	2.820	2.850	2.800	2.810	2.761	10,185,574
2024-07-15	2.910	2.940	2.830	2.850	2.800	17,234,200
2024-07-12	2.920	2.990	2.900	2.930	2.879	21,645,700
2024-07-11	2.830	2.890	2.820	2.880	2.829	10,910,300
2024-07-10	2.820	2.840	2.780	2.780	2.731	5,928,100
2024-07-09	2.790	2.840	2.740	2.830	2.780	9,317,899
2024-07-08	2.880	2.890	2.790	2.810	2.761	7,113,300
2024-07-05	2.840	2.890	2.800	2.890	2.839	8,985,999
2024-07-04	2.920	2.930	2.840	2.840	2.790	9,269,700
2024-07-03	2.920	2.960	2.910	2.910	2.859	7,553,610
2024-07-02	2.880	2.930	2.860	2.910	2.859	9,516,044
2024-07-01	2.850	2.900	2.830	2.870	2.820	8,277,644
2024-06-28	2.840	2.880	2.810	2.850	2.800	8,278,100
2024-06-27	2.870	2.890	2.820	2.830	2.780	8,604,669
2024-06-26	2.780	2.870	2.750	2.870	2.820	10,663,369
2024-06-25	2.730	2.800	2.720	2.780	2.731	11,590,327
2024-06-24	2.880	2.900	2.730	2.750	2.702	16,896,727
2024-06-21	2.880	2.920	2.850	2.900	2.849	7,701,630
2024-06-20	2.980	2.980	2.880	2.890	2.839	9,736,000
2024-06-19	2.980	3.000	2.960	2.980	2.928	7,719,955
2024-06-18	2.970	3.000	2.960	2.980	2.928	8,957,300
2024-06-17	2.970	3.000	2.940	2.970	2.918	10,717,699
2024-06-14	2.960	3.010	2.910	3.000	2.947	10,850,600
2024-06-13	3.000	3.020	2.940	2.960	2.908	9,981,100
2024-06-12	2.970	3.020	2.960	3.000	2.947	11,179,000
2024-06-11	2.980	3.010	2.940	2.980	2.928	13,109,144
2024-06-07	2.920	3.030	2.920	3.000	2.947	17,308,997
2024-06-06	3.000	3.020	2.860	2.900	2.849	17,968,400
2024-06-05	3.060	3.070	3.000	3.000	2.947	13,262,300
2024-06-04	3.190	3.190	3.010	3.070	3.016	22,798,100
2024-06-03	3.270	3.280	3.160	3.200	3.144	12,427,700
2024-05-31	3.250	3.290	3.250	3.270	3.213	9,909,200
2024-05-30	3.290	3.300	3.240	3.250	3.193	10,739,100
2024-05-29	3.330	3.350	3.280	3.300	3.242	9,351,500
2024-05-28	3.400	3.400	3.330	3.330	3.271	8,384,395
2024-05-27	3.400	3.420	3.350	3.410	3.321	9,520,100
2024-05-24	3.400	3.440	3.380	3.380	3.291	9,062,144
2024-05-23	3.520	3.520	3.400	3.410	3.321	12,717,418
2024-05-22	3.530	3.560	3.510	3.520	3.428	9,634,800
2024-05-21	3.540	3.560	3.510	3.520	3.428	10,827,800
2024-05-20	3.590	3.610	3.550	3.560	3.467	11,640,400
2024-05-17	3.550	3.600	3.540	3.590	3.496	11,710,200
2024-05-16	3.560	3.600	3.530	3.570	3.476	13,346,500
2024-05-15	3.560	3.580	3.530	3.550	3.457	11,211,300
2024-05-14	3.460	3.580	3.460	3.560	3.467	16,335,400
2024-05-13	3.500	3.500	3.430	3.450	3.360	12,161,000
2024-05-10	3.580	3.580	3.500	3.520	3.428	12,385,700
2024-05-09	3.540	3.590	3.520	3.570	3.476	14,013,400
2024-05-08	3.560	3.560	3.510	3.520	3.428	13,211,300
2024-05-07	3.580	3.590	3.530	3.570	3.476	15,961,952
2024-05-06	3.480	3.580	3.480	3.580	3.486	26,745,652

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0400 CNY
2025-09-26	0.0200 CNY
2025-05-27	0.0100 CNY
2024-09-06	0.0150 CNY
2024-05-28	0.0300 CNY
2024-01-24	0.4600 CNY
2023-06-08	0.0110 CNY
2022-05-30	0.0110 CNY
2021-05-31	0.0100 CNY
2020-06-19	0.0190 CNY

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