Jiamei Food Packaging Chuzhou Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 6.000 | 6.060 | 5.930 | 6.030 | 5.214 | 8,240,000 |
| 2022-02-09 | 6.000 | 6.170 | 5.980 | 6.050 | 5.231 | 14,529,400 |
| 2022-02-08 | 5.960 | 6.150 | 5.870 | 6.060 | 5.240 | 17,394,100 |
| 2022-02-07 | 5.650 | 6.080 | 5.540 | 5.980 | 5.170 | 25,908,094 |
| 2022-01-28 | 5.230 | 5.680 | 5.180 | 5.530 | 4.781 | 17,603,117 |
| 2022-01-27 | 5.350 | 5.420 | 5.160 | 5.170 | 4.470 | 9,131,400 |
| 2022-01-26 | 5.300 | 5.430 | 5.050 | 5.410 | 4.678 | 13,089,898 |
| 2022-01-25 | 5.700 | 5.700 | 5.260 | 5.320 | 4.600 | 20,069,998 |
| 2022-01-24 | 5.670 | 5.840 | 5.610 | 5.760 | 4.980 | 23,194,992 |
| 2022-01-21 | 5.840 | 5.920 | 5.620 | 5.680 | 4.911 | 39,856,691 |
| 2022-01-20 | 5.940 | 5.940 | 5.740 | 5.940 | 5.136 | 23,806,182 |
| 2022-01-19 | 5.470 | 5.520 | 5.370 | 5.400 | 4.669 | 5,080,200 |
| 2022-01-18 | 5.610 | 5.670 | 5.450 | 5.480 | 4.738 | 5,531,500 |
| 2022-01-17 | 5.540 | 5.630 | 5.540 | 5.620 | 4.859 | 4,829,763 |
| 2022-01-14 | 5.680 | 5.690 | 5.510 | 5.540 | 4.790 | 4,230,698 |
| 2022-01-13 | 5.690 | 5.740 | 5.650 | 5.670 | 4.902 | 5,094,700 |
| 2022-01-12 | 5.580 | 5.690 | 5.550 | 5.690 | 4.920 | 5,334,800 |
| 2022-01-11 | 5.600 | 5.670 | 5.550 | 5.580 | 4.825 | 5,005,300 |
| 2022-01-10 | 5.460 | 5.580 | 5.450 | 5.580 | 4.825 | 5,190,000 |
| 2022-01-07 | 5.690 | 5.690 | 5.520 | 5.530 | 4.781 | 7,671,446 |
| 2022-01-06 | 5.610 | 5.680 | 5.590 | 5.660 | 4.894 | 5,713,000 |
| 2022-01-05 | 5.690 | 5.700 | 5.590 | 5.650 | 4.885 | 8,178,200 |
| 2022-01-04 | 5.700 | 5.790 | 5.650 | 5.680 | 4.911 | 13,951,300 |
| 2021-12-31 | 5.590 | 5.730 | 5.550 | 5.690 | 4.920 | 8,303,500 |
| 2021-12-30 | 5.510 | 5.630 | 5.460 | 5.580 | 4.825 | 6,774,974 |
| 2021-12-29 | 5.500 | 5.540 | 5.450 | 5.520 | 4.773 | 3,578,700 |
| 2021-12-28 | 5.400 | 5.590 | 5.380 | 5.520 | 4.773 | 8,999,299 |
| 2021-12-27 | 5.320 | 5.400 | 5.300 | 5.400 | 4.669 | 3,339,500 |
| 2021-12-24 | 5.370 | 5.410 | 5.310 | 5.340 | 4.617 | 3,847,600 |
| 2021-12-23 | 5.390 | 5.420 | 5.360 | 5.370 | 4.643 | 4,232,900 |
| 2021-12-22 | 5.460 | 5.460 | 5.370 | 5.420 | 4.686 | 5,842,200 |
| 2021-12-21 | 5.300 | 5.530 | 5.300 | 5.450 | 4.712 | 7,713,200 |
| 2021-12-20 | 5.350 | 5.370 | 5.310 | 5.310 | 4.591 | 3,397,400 |
| 2021-12-17 | 5.430 | 5.440 | 5.330 | 5.360 | 4.634 | 5,164,299 |
| 2021-12-16 | 5.420 | 5.460 | 5.400 | 5.430 | 4.695 | 3,958,700 |
| 2021-12-15 | 5.400 | 5.470 | 5.380 | 5.440 | 4.703 | 4,472,500 |
| 2021-12-14 | 5.350 | 5.430 | 5.350 | 5.420 | 4.686 | 3,111,500 |
| 2021-12-13 | 5.380 | 5.460 | 5.370 | 5.380 | 4.652 | 3,305,900 |
| 2021-12-10 | 5.330 | 5.410 | 5.330 | 5.400 | 4.669 | 3,087,500 |
| 2021-12-09 | 5.320 | 5.380 | 5.310 | 5.360 | 4.634 | 2,789,900 |
| 2021-12-08 | 5.260 | 5.320 | 5.240 | 5.320 | 4.600 | 2,383,700 |
| 2021-12-07 | 5.300 | 5.320 | 5.210 | 5.270 | 4.556 | 3,355,100 |
| 2021-12-06 | 5.420 | 5.430 | 5.230 | 5.280 | 4.565 | 5,191,700 |
| 2021-12-03 | 5.410 | 5.430 | 5.340 | 5.410 | 4.678 | 2,550,000 |
| 2021-12-02 | 5.480 | 5.480 | 5.390 | 5.390 | 4.660 | 4,211,700 |
| 2021-12-01 | 5.420 | 5.480 | 5.370 | 5.470 | 4.729 | 4,365,907 |
| 2021-11-30 | 5.370 | 5.480 | 5.350 | 5.400 | 4.669 | 4,947,480 |
| 2021-11-29 | 5.240 | 5.400 | 5.210 | 5.350 | 4.626 | 5,787,773 |
| 2021-11-26 | 5.420 | 5.420 | 5.290 | 5.300 | 4.582 | 7,123,500 |
| 2021-11-25 | 5.550 | 5.560 | 5.400 | 5.410 | 4.678 | 6,841,400 |
| 2021-11-24 | 5.580 | 5.600 | 5.480 | 5.560 | 4.807 | 5,253,100 |
| 2021-11-23 | 5.570 | 5.670 | 5.520 | 5.580 | 4.825 | 5,268,000 |
| 2021-11-22 | 5.530 | 5.600 | 5.440 | 5.580 | 4.825 | 6,406,807 |
| 2021-11-19 | 5.630 | 5.680 | 5.460 | 5.540 | 4.790 | 9,467,998 |
| 2021-11-18 | 5.670 | 5.740 | 5.620 | 5.630 | 4.868 | 5,242,700 |
| 2021-11-17 | 5.750 | 5.770 | 5.640 | 5.680 | 4.911 | 6,613,552 |
| 2021-11-16 | 5.890 | 5.980 | 5.730 | 5.760 | 4.980 | 9,133,800 |
| 2021-11-15 | 5.750 | 5.900 | 5.700 | 5.860 | 5.067 | 9,868,900 |
| 2021-11-12 | 5.600 | 5.740 | 5.530 | 5.730 | 4.954 | 9,019,572 |
| 2021-11-11 | 5.730 | 5.760 | 5.610 | 5.630 | 4.868 | 7,814,839 |
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.