Jiamei Food Packaging Chuzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.130	4.160	4.110	4.120	3.582	10,210,124
2023-10-31	4.190	4.200	4.100	4.130	3.590	16,157,531
2023-10-30	4.120	4.220	4.100	4.190	3.643	23,616,113
2023-10-27	4.010	4.140	4.000	4.120	3.582	19,162,500
2023-10-26	4.000	4.040	3.970	4.020	3.495	11,293,064
2023-10-25	3.980	4.050	3.970	4.030	3.504	13,182,900
2023-10-24	3.820	3.980	3.800	3.970	3.451	17,266,400
2023-10-23	3.900	3.930	3.770	3.810	3.312	12,458,900
2023-10-20	3.920	3.950	3.880	3.910	3.399	11,590,300
2023-10-19	4.040	4.040	3.890	3.930	3.417	19,419,776
2023-10-18	4.060	4.130	4.010	4.030	3.504	20,676,450
2023-10-17	4.050	4.130	4.010	4.050	3.521	27,026,792
2023-10-16	3.920	4.250	3.920	4.050	3.521	47,487,585
2023-10-13	4.010	4.120	3.870	3.900	3.391	42,106,500
2023-10-12	3.770	3.810	3.740	3.800	3.304	7,463,200
2023-10-11	3.740	3.780	3.710	3.760	3.269	7,510,900
2023-10-10	3.820	3.840	3.720	3.740	3.251	12,198,400
2023-10-09	3.960	3.960	3.790	3.810	3.312	12,543,000
2023-09-28	3.930	3.980	3.910	3.940	3.425	5,638,400
2023-09-27	3.890	3.930	3.860	3.910	3.399	4,854,400
2023-09-26	3.890	3.920	3.850	3.880	3.373	5,333,800
2023-09-25	3.970	3.970	3.890	3.900	3.391	4,074,700
2023-09-22	3.860	3.960	3.860	3.960	3.443	5,923,300
2023-09-21	3.920	3.930	3.850	3.880	3.373	5,521,200
2023-09-20	3.960	3.970	3.900	3.920	3.408	5,274,600
2023-09-19	4.000	4.010	3.950	3.970	3.451	4,745,300
2023-09-18	3.920	4.030	3.890	4.000	3.477	7,833,900
2023-09-15	3.870	3.940	3.860	3.930	3.417	4,534,700
2023-09-14	3.910	3.920	3.840	3.870	3.364	4,786,100
2023-09-13	3.980	3.980	3.890	3.910	3.399	4,516,700
2023-09-12	3.950	3.990	3.930	3.960	3.443	5,460,800
2023-09-11	3.920	3.970	3.890	3.960	3.443	4,949,800
2023-09-08	3.930	3.950	3.910	3.930	3.417	4,838,100
2023-09-07	4.000	4.030	3.940	3.950	3.434	5,530,300
2023-09-06	4.030	4.040	4.000	4.010	3.486	4,543,900
2023-09-05	4.090	4.090	4.020	4.030	3.504	6,981,000
2023-09-04	4.020	4.090	4.010	4.090	3.556	8,861,400
2023-09-01	4.020	4.070	3.970	4.020	3.495	9,163,100
2023-08-31	3.950	4.140	3.910	4.010	3.486	16,669,300
2023-08-30	3.930	3.980	3.930	3.950	3.434	6,276,700
2023-08-29	3.930	3.980	3.910	3.960	3.443	8,512,300
2023-08-28	3.980	4.040	3.920	3.950	3.434	10,879,800
2023-08-25	3.820	3.910	3.790	3.830	3.330	5,367,800
2023-08-24	3.810	3.870	3.770	3.830	3.330	4,202,000
2023-08-23	3.890	3.890	3.810	3.820	3.321	4,783,600
2023-08-22	3.960	3.990	3.830	3.880	3.373	7,390,100
2023-08-21	3.990	4.020	3.950	3.960	3.443	5,587,200
2023-08-18	4.060	4.090	3.980	3.990	3.469	6,500,800
2023-08-17	4.020	4.070	3.950	4.070	3.538	7,624,600
2023-08-16	4.040	4.060	4.000	4.000	3.477	5,459,300
2023-08-15	4.010	4.050	4.000	4.030	3.504	5,648,100
2023-08-14	3.980	4.030	3.960	4.030	3.504	4,616,400
2023-08-11	4.050	4.070	4.010	4.020	3.495	5,754,200
2023-08-10	4.060	4.080	4.020	4.050	3.521	3,625,900
2023-08-09	4.100	4.110	4.040	4.050	3.521	5,177,400
2023-08-08	4.080	4.120	4.070	4.100	3.564	4,501,500
2023-08-07	4.120	4.140	4.070	4.090	3.556	4,759,100
2023-08-04	4.130	4.200	4.110	4.120	3.582	6,101,000
2023-08-03	4.160	4.170	4.100	4.130	3.590	7,228,300
2023-08-02	4.170	4.200	4.140	4.160	3.617	4,951,200

← NewerPage 13 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.