Jiamei Food Packaging Chuzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.120	4.150	4.000	4.150	4.041	43,244,400
2024-01-24	4.050	4.190	3.990	4.140	4.031	51,321,734
2024-01-23	4.160	4.310	4.050	4.290	3.730	45,243,500
2024-01-22	4.380	4.450	4.150	4.240	3.686	54,232,382
2024-01-19	4.320	4.560	4.310	4.330	3.764	65,780,271
2024-01-18	4.220	4.410	4.220	4.300	3.738	84,289,175
2024-01-17	4.490	4.490	4.220	4.220	3.669	118,935,348
2024-01-16	4.620	4.620	4.570	4.620	4.016	52,739,400
2024-01-15	4.160	4.230	4.130	4.200	3.651	12,791,507
2024-01-12	4.150	4.200	4.140	4.150	3.608	8,063,007
2024-01-11	4.160	4.180	4.120	4.160	3.617	10,335,400
2024-01-10	4.170	4.190	4.100	4.170	3.625	9,536,507
2024-01-09	4.100	4.180	4.090	4.170	3.625	8,822,600
2024-01-08	4.160	4.190	4.090	4.110	3.573	8,603,300
2024-01-05	4.220	4.250	4.170	4.180	3.634	10,277,692
2024-01-04	4.200	4.220	4.160	4.210	3.660	8,108,300
2024-01-03	4.200	4.230	4.160	4.200	3.651	9,284,000
2024-01-02	4.140	4.230	4.120	4.200	3.651	13,608,700
2023-12-29	4.080	4.140	4.040	4.120	3.582	10,405,105
2023-12-28	3.970	4.090	3.930	4.080	3.547	10,345,927
2023-12-27	3.920	3.980	3.900	3.970	3.451	6,389,700
2023-12-26	3.980	3.990	3.910	3.930	3.417	8,480,200
2023-12-25	3.990	4.010	3.750	3.960	3.443	10,763,400
2023-12-22	4.080	4.100	3.990	4.020	3.495	10,708,300
2023-12-21	3.970	4.100	3.920	4.090	3.556	10,561,348
2023-12-20	4.010	4.030	3.970	3.990	3.469	5,028,756
2023-12-19	4.030	4.060	3.980	4.020	3.495	5,942,500
2023-12-18	4.070	4.100	4.020	4.030	3.504	8,186,900
2023-12-15	4.080	4.100	4.040	4.070	3.538	6,584,100
2023-12-14	4.060	4.130	4.060	4.090	3.556	7,592,800
2023-12-13	4.080	4.090	4.030	4.050	3.521	5,656,207
2023-12-12	4.040	4.080	4.000	4.080	3.547	6,145,707
2023-12-11	4.000	4.060	3.970	4.030	3.504	9,335,300
2023-12-08	4.090	4.120	3.990	4.000	3.477	8,953,705
2023-12-07	4.130	4.150	4.080	4.100	3.564	6,112,300
2023-12-06	4.100	4.160	4.070	4.130	3.590	7,302,710
2023-12-05	4.150	4.170	4.100	4.110	3.573	7,255,500
2023-12-04	4.170	4.190	4.120	4.140	3.599	7,014,000
2023-12-01	4.150	4.190	4.130	4.180	3.634	7,959,360
2023-11-30	4.160	4.200	4.120	4.140	3.599	8,613,300
2023-11-29	4.200	4.220	4.160	4.170	3.625	7,715,200
2023-11-28	4.210	4.230	4.170	4.200	3.651	8,602,115
2023-11-27	4.220	4.220	4.150	4.210	3.660	11,781,800
2023-11-24	4.200	4.240	4.180	4.220	3.669	10,070,500
2023-11-23	4.150	4.220	4.150	4.210	3.660	8,678,200
2023-11-22	4.180	4.220	4.170	4.170	3.625	8,967,700
2023-11-21	4.200	4.230	4.170	4.190	3.643	8,135,753
2023-11-20	4.200	4.230	4.170	4.210	3.660	7,987,610
2023-11-17	4.150	4.220	4.130	4.200	3.651	10,162,200
2023-11-16	4.170	4.180	4.120	4.160	3.617	7,913,671
2023-11-15	4.180	4.200	4.130	4.160	3.617	7,457,500
2023-11-14	4.180	4.230	4.160	4.180	3.634	10,281,600
2023-11-13	4.160	4.230	4.130	4.190	3.643	10,667,600
2023-11-10	4.090	4.160	4.070	4.150	3.608	9,942,936
2023-11-09	4.100	4.120	4.060	4.100	3.564	8,321,065
2023-11-08	4.160	4.160	4.100	4.120	3.582	9,926,800
2023-11-07	4.130	4.170	4.110	4.150	3.608	12,688,600
2023-11-06	4.100	4.130	4.070	4.120	3.582	11,072,100
2023-11-03	4.110	4.140	4.070	4.080	3.547	10,058,300
2023-11-02	4.130	4.170	4.100	4.110	3.573	13,354,724

← NewerPage 12 of 21 · 1,219 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.