Jiamei Food Packaging Chuzhou Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.480 | 3.580 | 3.480 | 3.580 | 3.486 | 26,745,652 |
| 2024-04-30 | 3.460 | 3.520 | 3.410 | 3.440 | 3.350 | 20,638,100 |
| 2024-04-29 | 3.350 | 3.460 | 3.350 | 3.460 | 3.369 | 26,892,400 |
| 2024-04-26 | 3.450 | 3.470 | 3.330 | 3.400 | 3.311 | 25,411,980 |
| 2024-04-25 | 3.370 | 3.440 | 3.340 | 3.440 | 3.350 | 18,760,800 |
| 2024-04-24 | 3.410 | 3.430 | 3.370 | 3.430 | 3.340 | 16,218,200 |
| 2024-04-23 | 3.350 | 3.420 | 3.340 | 3.400 | 3.311 | 16,323,000 |
| 2024-04-22 | 3.380 | 3.390 | 3.300 | 3.340 | 3.252 | 17,817,400 |
| 2024-04-19 | 3.360 | 3.440 | 3.340 | 3.380 | 3.291 | 17,801,600 |
| 2024-04-18 | 3.440 | 3.460 | 3.350 | 3.390 | 3.301 | 26,552,500 |
| 2024-04-17 | 3.330 | 3.530 | 3.330 | 3.450 | 3.360 | 45,816,301 |
| 2024-04-16 | 3.590 | 3.590 | 3.320 | 3.320 | 3.233 | 43,146,100 |
| 2024-04-15 | 3.840 | 3.840 | 3.580 | 3.690 | 3.593 | 55,507,000 |
| 2024-04-12 | 3.650 | 3.670 | 3.610 | 3.610 | 3.515 | 9,364,840 |
| 2024-04-11 | 3.630 | 3.700 | 3.600 | 3.650 | 3.554 | 10,385,831 |
| 2024-04-10 | 3.700 | 3.710 | 3.610 | 3.640 | 3.545 | 11,401,113 |
| 2024-04-09 | 3.630 | 3.710 | 3.620 | 3.710 | 3.613 | 11,961,458 |
| 2024-04-08 | 3.680 | 3.710 | 3.610 | 3.620 | 3.525 | 13,273,100 |
| 2024-04-03 | 3.680 | 3.710 | 3.630 | 3.700 | 3.603 | 10,074,000 |
| 2024-04-02 | 3.650 | 3.690 | 3.630 | 3.680 | 3.584 | 11,771,544 |
| 2024-04-01 | 3.590 | 3.640 | 3.590 | 3.630 | 3.535 | 11,542,830 |
| 2024-03-29 | 3.500 | 3.580 | 3.500 | 3.580 | 3.486 | 6,644,600 |
| 2024-03-28 | 3.410 | 3.550 | 3.410 | 3.510 | 3.418 | 13,041,200 |
| 2024-03-27 | 3.530 | 3.550 | 3.440 | 3.440 | 3.350 | 10,532,205 |
| 2024-03-26 | 3.520 | 3.550 | 3.460 | 3.540 | 3.447 | 10,847,100 |
| 2024-03-25 | 3.600 | 3.620 | 3.530 | 3.530 | 3.437 | 12,785,000 |
| 2024-03-22 | 3.590 | 3.600 | 3.500 | 3.570 | 3.476 | 15,366,100 |
| 2024-03-21 | 3.590 | 3.630 | 3.550 | 3.600 | 3.506 | 11,712,000 |
| 2024-03-20 | 3.530 | 3.590 | 3.530 | 3.580 | 3.486 | 14,913,500 |
| 2024-03-19 | 3.570 | 3.590 | 3.520 | 3.540 | 3.447 | 15,830,800 |
| 2024-03-18 | 3.570 | 3.610 | 3.520 | 3.570 | 3.476 | 19,546,900 |
| 2024-03-15 | 3.530 | 3.540 | 3.460 | 3.530 | 3.437 | 20,155,700 |
| 2024-03-14 | 3.480 | 3.750 | 3.470 | 3.560 | 3.467 | 35,202,099 |
| 2024-03-13 | 3.460 | 3.480 | 3.390 | 3.450 | 3.360 | 13,690,605 |
| 2024-03-12 | 3.380 | 3.450 | 3.370 | 3.450 | 3.360 | 16,605,205 |
| 2024-03-11 | 3.360 | 3.400 | 3.340 | 3.380 | 3.291 | 16,997,358 |
| 2024-03-08 | 3.350 | 3.370 | 3.290 | 3.330 | 3.243 | 11,592,135 |
| 2024-03-07 | 3.310 | 3.390 | 3.310 | 3.340 | 3.252 | 16,856,700 |
| 2024-03-06 | 3.260 | 3.340 | 3.250 | 3.310 | 3.223 | 16,564,000 |
| 2024-03-05 | 3.350 | 3.360 | 3.260 | 3.270 | 3.184 | 16,910,500 |
| 2024-03-04 | 3.390 | 3.410 | 3.290 | 3.370 | 3.282 | 15,883,100 |
| 2024-03-01 | 3.430 | 3.450 | 3.350 | 3.400 | 3.311 | 15,486,300 |
| 2024-02-29 | 3.310 | 3.450 | 3.280 | 3.420 | 3.330 | 19,965,400 |
| 2024-02-28 | 3.590 | 3.690 | 3.330 | 3.340 | 3.252 | 31,360,200 |
| 2024-02-27 | 3.510 | 3.610 | 3.480 | 3.600 | 3.506 | 16,101,200 |
| 2024-02-26 | 3.460 | 3.590 | 3.440 | 3.520 | 3.428 | 24,411,800 |
| 2024-02-23 | 3.370 | 3.460 | 3.350 | 3.450 | 3.360 | 16,791,473 |
| 2024-02-22 | 3.300 | 3.380 | 3.290 | 3.380 | 3.291 | 15,931,143 |
| 2024-02-21 | 3.220 | 3.410 | 3.200 | 3.310 | 3.223 | 25,048,297 |
| 2024-02-20 | 3.230 | 3.260 | 3.180 | 3.240 | 3.155 | 19,147,557 |
| 2024-02-19 | 3.200 | 3.280 | 3.140 | 3.250 | 3.165 | 29,575,584 |
| 2024-02-08 | 2.920 | 3.140 | 2.860 | 3.140 | 3.058 | 37,018,513 |
| 2024-02-07 | 3.080 | 3.100 | 2.860 | 2.890 | 2.814 | 37,098,635 |
| 2024-02-06 | 3.000 | 3.270 | 2.810 | 3.060 | 2.980 | 36,693,830 |
| 2024-02-05 | 3.410 | 3.410 | 3.120 | 3.120 | 3.038 | 36,156,800 |
| 2024-02-02 | 3.570 | 3.660 | 3.300 | 3.470 | 3.379 | 31,393,300 |
| 2024-02-01 | 3.670 | 3.670 | 3.490 | 3.570 | 3.476 | 28,245,774 |
| 2024-01-31 | 3.930 | 3.960 | 3.660 | 3.690 | 3.593 | 36,333,400 |
| 2024-01-30 | 4.050 | 4.150 | 3.930 | 3.970 | 3.866 | 30,483,707 |
| 2024-01-29 | 4.220 | 4.280 | 4.080 | 4.100 | 3.993 | 33,613,366 |
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.