Jiamei Food Packaging Chuzhou Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.830 | 3.910 | 3.780 | 3.880 | 3.355 | 4,095,107 |
| 2022-05-11 | 3.900 | 3.950 | 3.830 | 3.830 | 3.311 | 5,890,000 |
| 2022-05-10 | 3.850 | 3.910 | 3.820 | 3.890 | 3.363 | 3,557,000 |
| 2022-05-09 | 3.800 | 3.940 | 3.790 | 3.880 | 3.355 | 3,782,422 |
| 2022-05-06 | 3.780 | 3.860 | 3.750 | 3.820 | 3.303 | 3,581,023 |
| 2022-05-05 | 3.800 | 3.920 | 3.770 | 3.870 | 3.346 | 4,697,400 |
| 2022-04-29 | 3.680 | 3.870 | 3.670 | 3.840 | 3.320 | 6,986,299 |
| 2022-04-28 | 3.700 | 3.760 | 3.580 | 3.640 | 3.147 | 5,591,800 |
| 2022-04-27 | 3.540 | 3.750 | 3.490 | 3.720 | 3.216 | 7,838,287 |
| 2022-04-26 | 3.860 | 3.880 | 3.590 | 3.630 | 3.139 | 12,509,581 |
| 2022-04-25 | 4.190 | 4.210 | 3.920 | 3.920 | 3.389 | 12,914,604 |
| 2022-04-22 | 4.550 | 4.670 | 4.350 | 4.350 | 3.761 | 13,883,104 |
| 2022-04-21 | 5.040 | 5.060 | 4.770 | 4.830 | 4.176 | 6,455,200 |
| 2022-04-20 | 4.940 | 5.110 | 4.930 | 5.050 | 4.366 | 7,135,300 |
| 2022-04-19 | 4.930 | 5.000 | 4.900 | 4.960 | 4.288 | 3,586,000 |
| 2022-04-18 | 4.900 | 4.920 | 4.800 | 4.920 | 4.254 | 3,903,305 |
| 2022-04-15 | 4.940 | 4.950 | 4.860 | 4.920 | 4.254 | 3,765,800 |
| 2022-04-14 | 4.960 | 4.980 | 4.910 | 4.940 | 4.271 | 4,881,300 |
| 2022-04-13 | 4.930 | 5.040 | 4.840 | 4.960 | 4.288 | 5,502,600 |
| 2022-04-12 | 4.770 | 4.940 | 4.730 | 4.930 | 4.263 | 5,794,400 |
| 2022-04-11 | 4.870 | 4.950 | 4.740 | 4.810 | 4.159 | 5,996,200 |
| 2022-04-08 | 4.930 | 4.950 | 4.810 | 4.850 | 4.193 | 4,433,400 |
| 2022-04-07 | 5.030 | 5.100 | 4.920 | 4.930 | 4.263 | 6,066,200 |
| 2022-04-06 | 4.920 | 5.170 | 4.910 | 5.070 | 4.384 | 7,324,600 |
| 2022-04-01 | 4.980 | 5.000 | 4.880 | 4.940 | 4.271 | 6,331,220 |
| 2022-03-31 | 5.020 | 5.070 | 4.980 | 5.010 | 4.332 | 5,429,900 |
| 2022-03-30 | 5.040 | 5.050 | 4.980 | 5.030 | 4.349 | 5,496,200 |
| 2022-03-29 | 5.110 | 5.160 | 4.990 | 5.000 | 4.323 | 5,554,599 |
| 2022-03-28 | 5.140 | 5.180 | 5.040 | 5.110 | 4.418 | 4,747,405 |
| 2022-03-25 | 5.120 | 5.240 | 5.120 | 5.170 | 4.470 | 2,692,305 |
| 2022-03-24 | 5.290 | 5.290 | 5.140 | 5.160 | 4.461 | 3,789,899 |
| 2022-03-23 | 5.260 | 5.320 | 5.220 | 5.280 | 4.565 | 3,906,726 |
| 2022-03-22 | 5.250 | 5.300 | 5.150 | 5.230 | 4.522 | 3,974,806 |
| 2022-03-21 | 5.280 | 5.300 | 5.200 | 5.290 | 4.574 | 4,998,900 |
| 2022-03-18 | 5.140 | 5.280 | 5.110 | 5.260 | 4.548 | 4,261,164 |
| 2022-03-17 | 5.200 | 5.250 | 5.120 | 5.140 | 4.444 | 4,966,400 |
| 2022-03-16 | 5.050 | 5.150 | 4.910 | 5.140 | 4.444 | 7,115,376 |
| 2022-03-15 | 5.320 | 5.340 | 4.980 | 4.990 | 4.314 | 6,989,200 |
| 2022-03-14 | 5.450 | 5.560 | 5.350 | 5.350 | 4.626 | 4,650,800 |
| 2022-03-11 | 5.450 | 5.600 | 5.400 | 5.600 | 4.842 | 4,531,100 |
| 2022-03-10 | 5.600 | 5.660 | 5.560 | 5.560 | 4.807 | 4,288,377 |
| 2022-03-09 | 5.660 | 5.730 | 5.300 | 5.490 | 4.747 | 7,510,400 |
| 2022-03-08 | 5.990 | 5.990 | 5.680 | 5.700 | 4.928 | 6,002,305 |
| 2022-03-07 | 6.000 | 6.070 | 5.880 | 5.940 | 5.136 | 6,048,300 |
| 2022-03-04 | 6.060 | 6.100 | 5.990 | 6.040 | 5.222 | 4,925,010 |
| 2022-03-03 | 6.200 | 6.240 | 6.060 | 6.090 | 5.265 | 7,754,505 |
| 2022-03-02 | 6.000 | 6.300 | 5.950 | 6.150 | 5.317 | 10,030,205 |
| 2022-03-01 | 5.980 | 6.160 | 5.880 | 6.010 | 5.196 | 7,555,810 |
| 2022-02-28 | 6.010 | 6.040 | 5.770 | 5.840 | 5.049 | 9,599,677 |
| 2022-02-25 | 6.040 | 6.240 | 5.910 | 6.030 | 5.214 | 8,835,005 |
| 2022-02-24 | 6.140 | 6.550 | 5.900 | 6.000 | 5.188 | 16,223,977 |
| 2022-02-23 | 6.080 | 6.150 | 6.020 | 6.100 | 5.274 | 4,450,000 |
| 2022-02-22 | 6.100 | 6.190 | 6.050 | 6.100 | 5.274 | 7,241,010 |
| 2022-02-21 | 6.150 | 6.250 | 6.100 | 6.160 | 5.326 | 8,913,900 |
| 2022-02-18 | 6.060 | 6.160 | 5.930 | 6.150 | 5.317 | 8,483,405 |
| 2022-02-17 | 6.160 | 6.300 | 6.070 | 6.140 | 5.309 | 9,644,008 |
| 2022-02-16 | 6.180 | 6.230 | 6.080 | 6.180 | 5.343 | 7,257,200 |
| 2022-02-15 | 6.310 | 6.310 | 6.100 | 6.170 | 5.335 | 11,675,204 |
| 2022-02-14 | 5.890 | 6.380 | 5.890 | 6.300 | 5.447 | 19,041,377 |
| 2022-02-11 | 6.030 | 6.060 | 5.900 | 5.950 | 5.144 | 8,504,900 |
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.