Jiamei Food Packaging Chuzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.800	3.850	3.770	3.850	3.338	6,820,848
2022-11-03	3.760	3.800	3.730	3.800	3.295	5,561,607
2022-11-02	3.840	3.860	3.780	3.800	3.295	8,153,807
2022-11-01	3.770	3.850	3.750	3.850	3.338	6,231,000
2022-10-31	3.850	3.880	3.750	3.770	3.269	12,233,682
2022-10-28	3.900	4.060	3.890	3.950	3.425	15,507,100
2022-10-27	3.860	3.980	3.860	3.860	3.347	6,732,700
2022-10-26	3.880	3.950	3.840	3.900	3.381	6,582,078
2022-10-25	3.810	3.910	3.770	3.890	3.373	6,501,200
2022-10-24	3.930	3.940	3.810	3.840	3.329	6,938,300
2022-10-21	4.050	4.070	3.890	3.890	3.373	13,063,700
2022-10-20	4.030	4.120	4.030	4.060	3.520	9,515,200
2022-10-19	4.190	4.190	4.060	4.070	3.529	12,434,700
2022-10-18	4.230	4.290	4.140	4.190	3.633	19,309,978
2022-10-17	4.120	4.430	4.050	4.300	3.728	27,399,543
2022-10-14	4.150	4.210	4.110	4.140	3.589	18,850,578
2022-10-13	4.100	4.230	4.020	4.170	3.615	21,154,594
2022-10-12	4.100	4.150	4.000	4.140	3.589	16,809,743
2022-10-11	4.140	4.190	4.040	4.150	3.598	20,556,460
2022-10-10	3.900	4.320	3.890	4.240	3.676	33,958,700
2022-09-30	3.820	4.250	3.760	4.060	3.520	32,097,944
2022-09-29	4.250	4.250	3.870	3.890	3.373	34,637,871
2022-09-28	3.990	3.990	3.990	3.990	3.459	14,292,000
2022-09-27	3.610	3.660	3.590	3.630	3.147	5,012,300
2022-09-26	3.680	3.690	3.590	3.600	3.121	3,129,800
2022-09-23	3.750	3.790	3.680	3.710	3.216	2,409,300
2022-09-22	3.820	3.870	3.760	3.790	3.286	3,931,900
2022-09-21	3.740	3.910	3.670	3.860	3.347	5,270,802
2022-09-20	3.730	3.770	3.710	3.750	3.251	2,116,400
2022-09-19	3.800	3.800	3.660	3.700	3.208	3,711,200
2022-09-16	3.890	3.900	3.790	3.790	3.286	4,326,200
2022-09-15	3.980	4.000	3.870	3.890	3.373	4,503,878
2022-09-14	3.950	4.000	3.930	3.970	3.442	3,781,800
2022-09-13	4.020	4.050	3.980	4.010	3.477	4,465,120
2022-09-09	3.990	4.020	3.950	4.000	3.468	4,144,300
2022-09-08	4.110	4.110	3.980	4.000	3.468	7,335,700
2022-09-07	4.090	4.130	4.030	4.120	3.572	7,719,900
2022-09-06	4.150	4.180	4.090	4.130	3.581	9,271,805
2022-09-05	4.250	4.320	4.110	4.150	3.598	18,443,838
2022-09-02	4.150	4.580	4.100	4.290	3.719	23,082,538
2022-09-01	4.100	4.190	4.060	4.170	3.615	8,831,338
2022-08-31	4.120	4.160	4.040	4.100	3.555	7,576,508
2022-08-30	4.050	4.140	4.020	4.120	3.572	8,142,600
2022-08-29	3.920	4.020	3.880	4.020	3.485	2,948,506
2022-08-26	3.960	3.990	3.930	3.970	3.442	2,457,000
2022-08-25	4.000	4.010	3.920	3.960	3.433	2,980,600
2022-08-24	4.080	4.090	3.980	4.010	3.477	3,667,300
2022-08-23	4.080	4.090	4.060	4.080	3.537	1,968,000
2022-08-22	4.070	4.090	4.030	4.090	3.546	2,750,403
2022-08-19	4.050	4.100	4.020	4.030	3.494	3,127,800
2022-08-18	4.090	4.090	4.020	4.060	3.520	2,435,000
2022-08-17	4.070	4.100	4.050	4.080	3.537	2,284,300
2022-08-16	4.060	4.110	4.060	4.080	3.537	3,047,898
2022-08-15	4.090	4.090	4.020	4.080	3.537	3,183,800
2022-08-12	4.110	4.110	4.070	4.090	3.546	3,506,500
2022-08-11	3.990	4.140	3.990	4.100	3.555	6,117,516
2022-08-10	3.900	4.100	3.890	4.030	3.494	6,643,100
2022-08-09	4.000	4.000	3.930	3.950	3.425	1,900,800
2022-08-08	3.980	4.000	3.930	3.980	3.451	2,441,712
2022-08-05	3.930	3.970	3.900	3.960	3.433	2,361,700

← NewerPage 17 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.