Jiamei Food Packaging Chuzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.360	4.440	4.280	4.310	3.737	23,338,605
2023-02-03	4.280	4.500	4.230	4.390	3.806	24,809,867
2023-02-02	4.170	4.320	4.130	4.300	3.728	22,213,100
2023-02-01	4.120	4.180	4.080	4.170	3.615	16,572,900
2023-01-31	4.090	4.120	4.060	4.100	3.555	10,630,000
2023-01-30	4.090	4.130	4.070	4.100	3.555	12,599,900
2023-01-20	4.050	4.070	4.030	4.070	3.529	6,695,551
2023-01-19	4.040	4.050	4.010	4.050	3.511	5,574,600
2023-01-18	4.040	4.060	4.000	4.050	3.511	5,603,205
2023-01-17	4.090	4.100	3.980	4.010	3.477	7,884,100
2023-01-16	4.080	4.140	4.070	4.090	3.546	7,436,400
2023-01-13	4.070	4.110	4.050	4.100	3.555	5,889,200
2023-01-12	4.160	4.190	4.050	4.070	3.529	7,773,200
2023-01-11	4.250	4.280	4.130	4.170	3.615	8,179,200
2023-01-10	4.310	4.310	4.200	4.230	3.667	7,340,051
2023-01-09	4.330	4.330	4.260	4.300	3.728	7,278,600
2023-01-06	4.410	4.440	4.270	4.320	3.745	11,727,800
2023-01-05	4.370	4.450	4.280	4.390	3.806	18,006,900
2023-01-04	4.240	4.480	4.160	4.400	3.815	28,672,199
2023-01-03	4.150	4.270	4.150	4.240	3.676	10,877,100
2022-12-30	4.250	4.270	4.150	4.190	3.633	10,862,200
2022-12-29	4.240	4.300	4.210	4.240	3.676	15,731,208
2022-12-28	4.250	4.330	4.220	4.300	3.728	19,139,326
2022-12-27	4.240	4.290	4.190	4.270	3.702	24,268,602
2022-12-26	4.210	4.330	4.190	4.230	3.667	32,715,400
2022-12-23	4.380	4.440	4.170	4.190	3.633	57,969,210
2022-12-22	3.870	4.250	3.860	4.250	3.685	21,760,103
2022-12-21	3.860	3.880	3.830	3.860	3.347	2,759,605
2022-12-20	3.850	3.880	3.800	3.850	3.338	3,278,800
2022-12-19	3.990	4.000	3.830	3.850	3.338	6,280,094
2022-12-16	3.980	4.010	3.960	3.980	3.451	3,956,100
2022-12-15	4.060	4.060	4.000	4.000	3.468	4,448,300
2022-12-14	4.070	4.070	4.030	4.050	3.511	4,446,500
2022-12-13	3.990	4.080	3.980	4.070	3.529	7,194,100
2022-12-12	4.030	4.050	3.980	3.990	3.459	4,611,600
2022-12-09	4.090	4.090	4.030	4.040	3.503	4,137,200
2022-12-08	4.120	4.120	4.040	4.050	3.511	5,612,300
2022-12-07	4.090	4.100	4.020	4.090	3.546	7,593,600
2022-12-06	4.160	4.160	4.040	4.060	3.520	6,662,900
2022-12-05	4.090	4.190	4.090	4.130	3.581	10,488,600
2022-12-02	3.960	4.190	3.950	4.120	3.572	17,084,950
2022-12-01	4.000	4.050	3.970	3.980	3.451	5,109,192
2022-11-30	3.960	4.030	3.960	4.000	3.468	4,058,800
2022-11-29	3.930	3.980	3.910	3.980	3.451	4,475,210
2022-11-28	3.910	3.930	3.890	3.920	3.399	3,041,400
2022-11-25	3.960	3.980	3.920	3.940	3.416	3,853,700
2022-11-24	3.990	4.000	3.950	3.960	3.433	3,167,300
2022-11-23	4.040	4.040	3.930	3.960	3.433	5,460,900
2022-11-22	4.080	4.100	4.000	4.010	3.477	6,320,200
2022-11-21	4.010	4.080	4.010	4.060	3.520	6,217,631
2022-11-18	4.110	4.130	4.040	4.040	3.503	5,894,149
2022-11-17	4.040	4.100	4.030	4.090	3.546	8,539,100
2022-11-16	4.020	4.070	4.000	4.050	3.511	7,260,100
2022-11-15	4.020	4.060	3.980	4.030	3.494	9,712,000
2022-11-14	4.000	4.070	3.980	4.020	3.485	8,659,126
2022-11-11	3.980	4.070	3.980	3.980	3.451	10,406,526
2022-11-10	3.920	4.000	3.900	3.970	3.442	8,851,980
2022-11-09	3.930	3.980	3.890	3.950	3.425	6,897,813
2022-11-08	3.900	3.940	3.860	3.930	3.407	7,069,150
2022-11-07	3.860	3.970	3.830	3.900	3.381	9,642,690

← NewerPage 16 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.