Jiamei Food Packaging Chuzhou Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.930 | 3.970 | 3.900 | 3.960 | 3.433 | 2,361,700 |
| 2022-08-04 | 3.880 | 3.920 | 3.830 | 3.920 | 3.399 | 2,128,200 |
| 2022-08-03 | 3.850 | 3.960 | 3.830 | 3.850 | 3.338 | 3,437,601 |
| 2022-08-02 | 4.010 | 4.010 | 3.800 | 3.860 | 3.347 | 4,616,986 |
| 2022-08-01 | 4.070 | 4.080 | 4.010 | 4.030 | 3.494 | 2,618,000 |
| 2022-07-29 | 4.080 | 4.090 | 4.050 | 4.060 | 3.520 | 3,418,020 |
| 2022-07-28 | 4.060 | 4.090 | 4.050 | 4.080 | 3.537 | 3,998,000 |
| 2022-07-27 | 4.040 | 4.090 | 4.020 | 4.060 | 3.520 | 3,542,000 |
| 2022-07-26 | 3.970 | 4.030 | 3.960 | 4.030 | 3.494 | 2,885,000 |
| 2022-07-25 | 4.000 | 4.020 | 3.960 | 4.000 | 3.468 | 1,898,400 |
| 2022-07-22 | 3.990 | 4.020 | 3.940 | 3.990 | 3.459 | 2,699,300 |
| 2022-07-21 | 4.020 | 4.050 | 3.990 | 3.990 | 3.459 | 2,487,233 |
| 2022-07-20 | 4.020 | 4.030 | 3.990 | 4.010 | 3.477 | 2,722,200 |
| 2022-07-19 | 3.980 | 4.010 | 3.930 | 4.010 | 3.477 | 3,223,300 |
| 2022-07-18 | 3.800 | 3.970 | 3.800 | 3.960 | 3.433 | 5,249,810 |
| 2022-07-15 | 3.920 | 3.940 | 3.810 | 3.820 | 3.312 | 4,329,505 |
| 2022-07-14 | 3.970 | 4.000 | 3.920 | 3.940 | 3.416 | 4,302,100 |
| 2022-07-13 | 3.920 | 4.020 | 3.890 | 4.010 | 3.477 | 5,469,700 |
| 2022-07-12 | 4.020 | 4.020 | 3.900 | 3.920 | 3.399 | 5,807,399 |
| 2022-07-11 | 4.050 | 4.070 | 3.980 | 4.010 | 3.477 | 4,380,000 |
| 2022-07-08 | 4.040 | 4.100 | 4.040 | 4.070 | 3.529 | 4,113,700 |
| 2022-07-07 | 4.050 | 4.080 | 4.030 | 4.040 | 3.503 | 5,258,902 |
| 2022-07-06 | 4.090 | 4.100 | 4.010 | 4.030 | 3.494 | 6,957,300 |
| 2022-07-05 | 4.150 | 4.190 | 4.060 | 4.110 | 3.563 | 6,800,700 |
| 2022-07-04 | 4.190 | 4.270 | 4.080 | 4.150 | 3.598 | 11,078,500 |
| 2022-07-01 | 4.080 | 4.190 | 4.050 | 4.170 | 3.615 | 10,357,599 |
| 2022-06-30 | 4.040 | 4.090 | 4.020 | 4.080 | 3.537 | 4,566,705 |
| 2022-06-29 | 4.140 | 4.200 | 4.050 | 4.050 | 3.511 | 6,326,721 |
| 2022-06-28 | 4.030 | 4.140 | 4.020 | 4.130 | 3.581 | 7,845,694 |
| 2022-06-27 | 4.060 | 4.090 | 4.030 | 4.050 | 3.511 | 5,853,083 |
| 2022-06-24 | 4.110 | 4.110 | 4.050 | 4.060 | 3.520 | 5,164,783 |
| 2022-06-23 | 4.000 | 4.080 | 3.970 | 4.070 | 3.529 | 6,200,184 |
| 2022-06-22 | 4.110 | 4.130 | 4.000 | 4.000 | 3.468 | 7,755,600 |
| 2022-06-21 | 4.160 | 4.180 | 4.080 | 4.110 | 3.563 | 8,391,215 |
| 2022-06-20 | 4.170 | 4.200 | 4.140 | 4.170 | 3.615 | 9,717,135 |
| 2022-06-17 | 4.230 | 4.240 | 4.140 | 4.200 | 3.641 | 11,155,267 |
| 2022-06-16 | 4.240 | 4.300 | 4.210 | 4.260 | 3.693 | 12,974,453 |
| 2022-06-15 | 4.280 | 4.420 | 4.190 | 4.300 | 3.728 | 22,074,921 |
| 2022-06-14 | 4.550 | 4.680 | 4.240 | 4.330 | 3.754 | 31,552,081 |
| 2022-06-13 | 4.070 | 4.470 | 4.010 | 4.470 | 3.875 | 11,791,611 |
| 2022-06-10 | 4.020 | 4.080 | 3.980 | 4.060 | 3.520 | 3,960,300 |
| 2022-06-09 | 4.120 | 4.120 | 3.780 | 4.020 | 3.485 | 4,094,400 |
| 2022-06-08 | 4.150 | 4.150 | 4.030 | 4.120 | 3.572 | 3,905,300 |
| 2022-06-07 | 4.180 | 4.180 | 4.090 | 4.140 | 3.589 | 3,359,000 |
| 2022-06-06 | 4.100 | 4.180 | 4.100 | 4.160 | 3.607 | 3,224,500 |
| 2022-06-02 | 4.070 | 4.120 | 4.020 | 4.100 | 3.555 | 3,507,700 |
| 2022-06-01 | 4.070 | 4.130 | 4.040 | 4.070 | 3.529 | 3,098,158 |
| 2022-05-31 | 4.040 | 4.080 | 4.000 | 4.070 | 3.529 | 3,261,500 |
| 2022-05-30 | 4.060 | 4.070 | 3.990 | 4.040 | 3.503 | 2,678,700 |
| 2022-05-27 | 4.010 | 4.060 | 3.980 | 4.030 | 3.484 | 3,374,500 |
| 2022-05-26 | 4.000 | 4.030 | 3.910 | 4.010 | 3.467 | 3,044,000 |
| 2022-05-25 | 3.910 | 3.980 | 3.890 | 3.980 | 3.441 | 3,204,516 |
| 2022-05-24 | 4.090 | 4.100 | 3.890 | 3.900 | 3.372 | 5,261,900 |
| 2022-05-23 | 4.010 | 4.070 | 4.000 | 4.070 | 3.519 | 2,958,799 |
| 2022-05-20 | 4.000 | 4.030 | 3.960 | 4.010 | 3.467 | 3,773,400 |
| 2022-05-19 | 3.930 | 4.010 | 3.910 | 3.990 | 3.450 | 3,397,600 |
| 2022-05-18 | 3.910 | 4.030 | 3.900 | 3.960 | 3.424 | 4,943,607 |
| 2022-05-17 | 3.920 | 3.960 | 3.880 | 3.910 | 3.381 | 3,056,400 |
| 2022-05-16 | 3.900 | 3.950 | 3.880 | 3.930 | 3.398 | 4,240,200 |
| 2022-05-13 | 3.900 | 3.920 | 3.840 | 3.900 | 3.372 | 3,138,300 |
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.