Jiamei Food Packaging Chuzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.170	4.200	4.160	4.170	3.625	5,030,200
2023-07-31	4.170	4.200	4.140	4.180	3.634	6,219,300
2023-07-28	4.140	4.170	4.090	4.170	3.625	6,518,600
2023-07-27	4.140	4.180	4.120	4.130	3.590	5,341,200
2023-07-26	4.150	4.170	4.130	4.150	3.608	4,999,100
2023-07-25	4.140	4.170	4.130	4.150	3.608	6,072,900
2023-07-24	4.140	4.150	4.090	4.140	3.599	5,790,000
2023-07-21	4.080	4.140	4.060	4.120	3.582	9,258,184
2023-07-20	4.070	4.100	4.050	4.070	3.538	5,366,300
2023-07-19	4.090	4.110	4.060	4.070	3.538	4,876,000
2023-07-18	4.020	4.080	3.980	4.080	3.547	7,294,903
2023-07-17	3.980	4.020	3.960	4.010	3.486	5,805,000
2023-07-14	3.980	4.030	3.970	4.000	3.477	6,509,989
2023-07-13	4.010	4.030	3.980	3.990	3.469	4,060,689
2023-07-12	4.020	4.030	3.990	4.000	3.477	4,160,400
2023-07-11	4.000	4.030	3.980	4.010	3.486	3,235,400
2023-07-10	4.000	4.040	3.970	4.010	3.486	4,249,882
2023-07-07	3.970	4.010	3.960	4.000	3.477	5,315,005
2023-07-06	3.970	4.010	3.960	3.990	3.469	4,082,794
2023-07-05	4.000	4.010	3.960	3.980	3.460	4,241,605
2023-07-04	3.950	4.020	3.940	4.000	3.477	6,920,700
2023-07-03	3.900	3.980	3.890	3.960	3.443	6,803,730
2023-06-30	3.850	3.930	3.850	3.910	3.399	4,183,600
2023-06-29	3.850	3.860	3.810	3.850	3.347	3,556,800
2023-06-28	3.850	3.850	3.770	3.840	3.338	4,940,200
2023-06-27	3.720	3.850	3.720	3.840	3.338	8,735,600
2023-06-26	3.770	3.790	3.700	3.710	3.225	6,130,700
2023-06-21	3.810	3.820	3.760	3.760	3.269	4,251,100
2023-06-20	3.830	3.840	3.770	3.800	3.304	5,307,700
2023-06-19	3.870	3.880	3.810	3.830	3.330	5,274,033
2023-06-16	3.930	3.930	3.870	3.870	3.364	4,571,499
2023-06-15	3.940	3.970	3.890	3.910	3.399	4,918,700
2023-06-14	3.960	3.970	3.930	3.960	3.443	4,333,000
2023-06-13	3.990	4.030	3.930	3.960	3.443	5,825,600
2023-06-12	3.890	4.020	3.810	3.990	3.469	9,062,300
2023-06-09	3.970	3.980	3.910	3.930	3.417	4,534,200
2023-06-08	3.990	4.010	3.940	3.970	3.451	5,123,300
2023-06-07	3.920	4.050	3.920	4.000	3.468	6,475,300
2023-06-06	3.980	4.020	3.910	3.910	3.390	4,544,600
2023-06-05	3.920	4.030	3.910	4.010	3.477	6,315,600
2023-06-02	3.920	3.960	3.910	3.930	3.407	3,672,600
2023-06-01	3.940	3.970	3.910	3.920	3.399	4,352,207
2023-05-31	3.940	3.980	3.900	3.960	3.433	4,505,800
2023-05-30	3.950	3.970	3.900	3.940	3.416	3,955,600
2023-05-29	4.010	4.050	3.960	3.960	3.433	5,498,000
2023-05-26	4.020	4.020	3.950	3.990	3.459	4,185,200
2023-05-25	4.030	4.040	3.940	4.000	3.468	5,944,000
2023-05-24	4.000	4.070	4.000	4.040	3.503	4,937,707
2023-05-23	4.040	4.090	3.970	4.020	3.485	7,565,900
2023-05-22	4.000	4.020	3.980	4.020	3.485	4,585,105
2023-05-19	3.990	4.030	3.940	4.020	3.485	4,666,999
2023-05-18	4.010	4.010	3.960	4.000	3.468	4,176,083
2023-05-17	3.960	4.010	3.910	4.010	3.477	4,580,425
2023-05-16	3.970	3.970	3.910	3.940	3.416	3,639,800
2023-05-15	3.980	3.980	3.910	3.970	3.442	4,952,500
2023-05-12	3.990	4.020	3.940	3.960	3.433	4,702,300
2023-05-11	3.930	4.000	3.910	3.990	3.459	6,001,800
2023-05-10	3.910	3.970	3.890	3.920	3.399	5,183,900
2023-05-09	3.930	3.950	3.880	3.890	3.373	5,175,000
2023-05-08	3.970	4.000	3.930	3.940	3.416	5,780,700

← NewerPage 14 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.