Jiamei Food Packaging Chuzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.310	10.800	10.310	10.730	10.693	24,133,784
2026-07-22	10.510	10.780	10.260	10.350	10.314	29,554,229
2026-07-21	10.390	10.620	9.430	10.570	10.533	41,464,665
2026-07-20	11.060	11.180	10.140	10.370	10.334	37,852,017
2026-07-17	11.640	11.720	10.560	10.870	10.832	35,374,560
2026-07-16	12.020	12.160	11.550	11.610	11.570	31,163,057
2026-07-15	12.150	12.570	12.150	12.230	12.187	28,486,955
2026-07-14	11.970	12.270	11.640	12.240	12.197	38,861,216
2026-07-13	13.160	13.160	11.930	11.930	11.888	34,445,589
2026-07-10	12.790	13.780	12.660	13.260	13.214	33,497,469
2026-07-09	12.780	13.100	12.190	12.850	12.805	26,882,815
2026-07-08	13.060	13.140	12.530	12.560	12.516	24,095,457
2026-07-07	13.260	13.470	12.840	12.890	12.845	28,816,850
2026-07-06	14.170	14.490	13.380	13.390	13.343	31,509,600
2026-07-03	13.940	14.690	13.800	14.060	14.011	35,453,265
2026-07-02	13.810	14.500	13.790	13.880	13.832	36,660,143
2026-07-01	14.010	14.190	13.740	13.980	13.931	29,953,272
2026-06-30	13.660	14.080	13.530	14.080	14.031	28,908,009
2026-06-29	13.900	14.220	13.380	13.720	13.672	35,448,260
2026-06-26	14.420	14.420	13.830	13.920	13.871	33,957,575
2026-06-25	15.100	15.170	14.360	14.430	14.380	34,310,731
2026-06-24	14.910	15.000	14.400	14.760	14.709	36,411,841
2026-06-23	15.050	15.380	14.850	14.920	14.868	38,723,319
2026-06-22	15.620	16.150	14.870	15.150	15.097	46,624,505
2026-06-18	15.350	15.880	15.350	15.620	15.566	33,344,392
2026-06-17	15.810	15.980	15.370	15.500	15.446	35,379,366
2026-06-16	15.800	16.010	15.450	15.880	15.825	50,099,690
2026-06-15	16.490	16.860	15.500	15.890	15.835	84,218,602
2026-06-12	15.150	16.390	15.010	16.390	16.333	59,469,724
2026-06-11	14.570	15.250	14.310	14.900	14.848	63,891,610
2026-06-10	15.460	15.640	14.280	14.680	14.629	93,483,698
2026-06-09	14.920	16.600	14.920	15.870	15.815	110,436,177
2026-06-08	15.110	15.110	15.110	15.110	15.057	7,628,100
2026-06-05	20.000	20.010	16.790	16.790	16.731	111,496,030
2026-06-04	18.650	18.650	18.650	18.650	18.585	0
2026-06-03	18.650	18.650	18.650	18.650	18.585	0
2026-06-02	18.650	18.650	18.650	18.650	18.585	0
2026-06-01	18.650	18.650	18.650	18.650	18.585	0
2026-05-29	19.180	20.150	18.400	18.650	18.585	54,574,522
2026-05-28	19.410	19.850	18.600	19.170	19.103	50,058,730
2026-05-27	20.200	21.100	19.510	19.560	19.492	77,530,320
2026-05-26	19.030	20.990	19.020	20.380	20.309	121,770,174
2026-05-25	19.270	20.130	18.740	19.080	19.013	61,537,952
2026-05-22	19.300	19.770	18.640	19.170	19.103	54,468,023
2026-05-21	18.970	20.580	18.670	19.470	19.402	84,399,496
2026-05-20	18.650	19.360	17.770	19.270	19.203	66,922,963
2026-05-19	19.390	19.950	18.660	18.990	18.924	46,557,788
2026-05-18	19.870	19.910	19.080	19.380	19.312	50,431,615
2026-05-15	20.610	20.720	19.350	20.060	19.990	58,544,824
2026-05-14	21.770	21.800	20.660	20.680	20.608	56,359,408
2026-05-13	22.530	22.700	21.900	22.000	21.923	55,600,085
2026-05-12	23.060	23.940	22.440	22.730	22.651	53,239,528
2026-05-11	23.510	24.100	22.610	23.220	23.139	65,901,821
2026-05-08	22.500	23.900	22.200	23.300	23.219	77,806,896
2026-05-07	22.980	23.000	22.320	22.510	22.431	52,856,374
2026-05-06	22.670	23.730	22.500	23.100	23.019	65,187,623
2026-04-30	22.840	23.260	22.440	22.600	22.521	74,028,039
2026-04-29	20.480	22.720	20.480	22.720	22.641	77,285,888
2026-04-28	21.150	21.450	20.550	20.650	20.578	49,393,351
2026-04-27	22.290	23.080	21.570	21.690	21.614	61,748,970

← NewerPage 2 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.