Jiamei Food Packaging Chuzhou Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.630 | 5.780 | 5.580 | 5.730 | 4.954 | 8,124,343 |
| 2021-11-09 | 5.690 | 5.700 | 5.570 | 5.660 | 4.894 | 6,434,000 |
| 2021-11-08 | 5.550 | 5.700 | 5.430 | 5.660 | 4.894 | 8,532,500 |
| 2021-11-05 | 5.830 | 5.860 | 5.580 | 5.580 | 4.825 | 12,881,800 |
| 2021-11-04 | 5.760 | 5.910 | 5.560 | 5.890 | 5.093 | 13,733,556 |
| 2021-11-03 | 6.070 | 6.080 | 5.720 | 5.820 | 5.032 | 15,059,470 |
| 2021-11-02 | 5.980 | 6.350 | 5.970 | 6.140 | 5.309 | 18,281,800 |
| 2021-11-01 | 6.080 | 6.090 | 5.930 | 5.980 | 5.170 | 11,614,399 |
| 2021-10-29 | 6.100 | 6.250 | 5.960 | 6.130 | 5.300 | 13,947,952 |
| 2021-10-28 | 5.950 | 6.380 | 5.880 | 6.190 | 5.352 | 23,474,900 |
| 2021-10-27 | 5.840 | 6.050 | 5.790 | 6.020 | 5.205 | 11,191,876 |
| 2021-10-26 | 5.950 | 6.000 | 5.860 | 5.920 | 5.118 | 13,643,900 |
| 2021-10-25 | 5.800 | 6.130 | 5.690 | 6.080 | 5.257 | 20,705,676 |
| 2021-10-22 | 5.990 | 6.070 | 5.830 | 5.870 | 5.075 | 21,324,690 |
| 2021-10-21 | 5.590 | 6.090 | 5.520 | 5.910 | 5.110 | 26,638,220 |
| 2021-10-20 | 5.520 | 5.610 | 5.450 | 5.540 | 4.790 | 5,265,400 |
| 2021-10-19 | 5.690 | 5.690 | 5.580 | 5.590 | 4.833 | 6,143,900 |
| 2021-10-18 | 5.700 | 5.840 | 5.620 | 5.710 | 4.937 | 7,652,900 |
| 2021-10-15 | 5.630 | 5.770 | 5.570 | 5.700 | 4.928 | 9,532,600 |
| 2021-10-14 | 5.690 | 5.690 | 5.560 | 5.660 | 4.894 | 4,757,900 |
← NewerPage 21 of 21 · 1,220 trading days
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.