Jiamei Food Packaging Chuzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.960	4.010	3.920	3.970	3.442	7,610,200
2023-05-04	3.900	4.000	3.890	3.960	3.433	11,502,900
2023-04-28	3.830	3.960	3.830	3.930	3.407	21,161,420
2023-04-27	3.710	3.750	3.660	3.740	3.243	5,990,300
2023-04-26	3.630	3.720	3.610	3.690	3.199	4,843,700
2023-04-25	3.690	3.700	3.570	3.630	3.147	5,693,010
2023-04-24	3.680	3.720	3.590	3.680	3.190	6,037,900
2023-04-21	3.740	3.760	3.650	3.660	3.173	4,850,000
2023-04-20	3.760	3.760	3.680	3.730	3.234	4,763,800
2023-04-19	3.790	3.800	3.750	3.750	3.251	4,391,800
2023-04-18	3.850	3.850	3.780	3.790	3.286	5,415,400
2023-04-17	3.820	3.850	3.820	3.840	3.329	3,971,100
2023-04-14	3.840	3.860	3.790	3.830	3.321	6,071,410
2023-04-13	3.860	3.880	3.800	3.830	3.321	5,717,710
2023-04-12	3.810	3.870	3.780	3.860	3.347	6,048,100
2023-04-11	3.800	3.830	3.750	3.790	3.286	6,156,500
2023-04-10	3.910	3.920	3.770	3.800	3.295	11,840,600
2023-04-07	3.880	3.920	3.870	3.910	3.390	3,773,420
2023-04-06	3.910	3.920	3.870	3.870	3.355	6,035,000
2023-04-04	4.000	4.010	3.910	3.930	3.407	8,146,862
2023-04-03	4.040	4.040	3.990	4.000	3.468	6,435,000
2023-03-31	4.000	4.040	3.990	4.030	3.494	3,725,600
2023-03-30	4.060	4.060	3.970	4.000	3.468	5,625,205
2023-03-29	4.110	4.110	4.040	4.040	3.503	5,919,700
2023-03-28	4.130	4.150	4.100	4.110	3.563	5,571,300
2023-03-27	4.220	4.230	4.100	4.130	3.581	6,952,900
2023-03-24	4.250	4.250	4.200	4.210	3.650	4,825,400
2023-03-23	4.210	4.300	4.210	4.240	3.676	7,574,300
2023-03-22	4.180	4.240	4.150	4.240	3.676	7,758,600
2023-03-21	4.100	4.170	4.070	4.160	3.607	4,880,900
2023-03-20	4.110	4.140	4.080	4.100	3.555	5,031,600
2023-03-17	4.110	4.150	4.090	4.120	3.572	4,584,300
2023-03-16	4.140	4.170	4.070	4.090	3.546	4,703,100
2023-03-15	4.110	4.190	4.110	4.160	3.607	5,331,900
2023-03-14	4.160	4.170	4.040	4.090	3.546	5,590,848
2023-03-13	4.180	4.180	4.100	4.130	3.581	5,217,800
2023-03-10	4.210	4.230	4.160	4.180	3.624	5,332,800
2023-03-09	4.250	4.250	4.190	4.240	3.676	5,058,200
2023-03-08	4.180	4.240	4.170	4.230	3.667	4,136,700
2023-03-07	4.280	4.280	4.190	4.200	3.641	6,901,000
2023-03-06	4.330	4.340	4.250	4.280	3.711	6,119,600
2023-03-03	4.360	4.370	4.300	4.320	3.745	5,708,100
2023-03-02	4.420	4.430	4.350	4.360	3.780	6,211,800
2023-03-01	4.400	4.420	4.350	4.420	3.832	4,902,400
2023-02-28	4.380	4.410	4.330	4.400	3.815	4,799,300
2023-02-27	4.460	4.470	4.370	4.380	3.797	6,080,800
2023-02-24	4.500	4.530	4.420	4.450	3.858	5,722,600
2023-02-23	4.530	4.560	4.470	4.490	3.893	7,317,773
2023-02-22	4.400	4.580	4.360	4.530	3.927	14,129,305
2023-02-21	4.440	4.490	4.390	4.420	3.832	7,266,600
2023-02-20	4.410	4.530	4.380	4.480	3.884	8,807,100
2023-02-17	4.440	4.510	4.390	4.430	3.841	8,441,300
2023-02-16	4.550	4.610	4.360	4.400	3.815	12,060,100
2023-02-15	4.480	4.590	4.400	4.560	3.953	17,284,965
2023-02-14	4.480	4.490	4.430	4.460	3.867	8,786,720
2023-02-13	4.490	4.520	4.440	4.460	3.867	11,491,700
2023-02-10	4.500	4.560	4.440	4.500	3.901	11,499,600
2023-02-09	4.440	4.590	4.440	4.490	3.893	19,502,900
2023-02-08	4.400	4.720	4.390	4.510	3.910	31,115,092
2023-02-07	4.320	4.450	4.300	4.390	3.806	15,924,662

← NewerPage 15 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.