Jiamei Food Packaging Chuzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.410	22.200	21.210	21.610	21.535	36,677,569
2026-04-23	22.220	22.310	21.520	21.540	21.465	43,991,289
2026-04-22	21.410	22.830	21.150	22.530	22.451	67,753,736
2026-04-21	22.500	22.600	21.590	21.790	21.714	45,510,754
2026-04-20	22.540	23.110	22.490	22.600	22.521	43,056,920
2026-04-17	22.800	22.990	22.360	22.570	22.491	46,884,952
2026-04-16	22.990	23.380	22.610	22.930	22.850	50,807,596
2026-04-15	24.000	24.750	23.440	23.460	23.378	62,670,202
2026-04-14	24.950	25.200	23.890	24.320	24.235	72,183,577
2026-04-13	24.490	25.420	24.080	25.000	24.913	74,779,873
2026-04-10	24.480	24.950	23.620	23.660	23.577	67,914,837
2026-04-09	22.980	24.980	22.980	24.590	24.504	80,977,099
2026-04-08	22.800	23.450	22.000	23.180	23.099	61,050,767
2026-04-07	21.990	22.910	20.700	22.340	22.262	55,470,430
2026-04-03	21.600	22.550	21.600	21.880	21.804	47,678,346
2026-04-02	22.980	22.980	21.390	21.530	21.455	66,712,326
2026-04-01	23.520	23.880	22.860	23.250	23.169	66,952,590
2026-03-31	26.000	26.890	23.800	24.120	24.036	88,505,345
2026-03-30	24.350	24.880	23.530	24.500	24.415	50,463,990
2026-03-27	23.300	25.280	23.300	24.990	24.903	73,275,323
2026-03-26	24.650	25.200	22.800	23.000	22.920	77,683,563
2026-03-25	25.550	26.360	25.180	25.260	25.172	65,180,916
2026-03-24	25.420	26.570	23.600	26.450	26.358	78,719,419
2026-03-23	26.120	27.180	24.710	24.950	24.863	71,900,389
2026-03-20	27.600	28.600	26.730	27.460	27.364	67,216,344
2026-03-19	26.600	28.330	25.250	27.630	27.534	86,621,561
2026-03-18	28.510	29.400	26.110	27.000	26.906	103,791,892
2026-03-17	27.980	29.580	27.500	29.000	28.899	98,367,336
2026-03-16	26.500	28.980	25.710	28.040	27.942	112,185,932
2026-03-13	25.420	26.470	25.010	26.470	26.378	101,064,233
2026-03-12	26.000	26.240	23.660	24.060	23.976	90,340,687
2026-03-11	27.000	28.190	24.030	25.230	25.142	156,199,855
2026-03-10	24.500	25.910	24.200	25.910	25.820	48,351,995
2026-03-09	23.980	24.740	22.600	23.550	23.468	67,267,956
2026-03-06	23.400	25.000	23.160	24.900	24.813	78,772,678
2026-03-05	21.990	23.950	21.880	23.880	23.797	98,279,648
2026-03-04	20.220	22.300	19.950	21.880	21.804	79,305,815
2026-03-03	22.510	22.980	20.650	20.800	20.727	90,478,136
2026-03-02	22.800	23.230	21.810	22.100	22.023	86,736,157
2026-02-27	22.810	24.560	22.140	23.490	23.408	90,802,593
2026-02-26	25.500	25.880	23.760	23.760	23.677	96,089,142
2026-02-25	28.800	29.270	26.300	26.400	26.308	100,499,128
2026-02-24	31.000	31.800	27.100	29.220	29.118	93,133,478
2026-02-13	31.550	33.380	30.050	30.050	29.945	99,754,066
2026-02-12	31.600	33.540	30.460	33.390	33.274	83,843,054
2026-02-11	29.600	31.500	27.800	31.300	31.191	94,479,247
2026-02-10	28.030	30.420	28.030	30.420	30.314	79,165,406
2026-02-09	27.000	27.690	26.000	27.650	27.554	72,866,598
2026-02-06	25.300	27.480	24.330	25.990	25.899	96,634,670
2026-02-05	22.550	25.290	22.280	25.290	25.202	80,544,895
2026-02-04	23.400	23.850	22.800	22.990	22.910	56,538,215
2026-02-03	24.150	24.500	22.280	23.790	23.707	84,456,817
2026-02-02	20.850	25.400	20.850	23.180	23.099	122,587,429
2026-01-30	23.170	23.170	23.170	23.170	23.089	0
2026-01-29	23.170	23.170	23.170	23.170	23.089	0
2026-01-28	23.170	23.170	23.170	23.170	23.089	0
2026-01-27	23.170	23.170	23.170	23.170	23.089	0
2026-01-26	23.170	23.170	23.170	23.170	23.089	0
2026-01-23	21.030	23.480	20.810	23.170	23.089	92,600,279
2026-01-22	20.990	21.350	20.110	21.350	21.276	113,898,346

← NewerPage 3 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.