Jiamei Food Packaging Chuzhou Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 20.800 | 20.800 | 18.900 | 19.410 | 19.342 | 126,941,188 |
| 2026-01-20 | 18.920 | 18.920 | 18.450 | 18.920 | 18.854 | 23,912,468 |
| 2026-01-19 | 16.540 | 17.200 | 16.540 | 17.200 | 17.140 | 43,280,942 |
| 2026-01-16 | 16.350 | 17.500 | 15.640 | 15.640 | 15.585 | 103,348,582 |
| 2026-01-15 | 19.190 | 20.500 | 17.380 | 17.380 | 17.319 | 133,647,033 |
| 2026-01-14 | 18.850 | 19.310 | 18.000 | 19.310 | 19.243 | 57,824,951 |
| 2026-01-13 | 18.240 | 18.240 | 16.550 | 17.550 | 17.489 | 143,638,060 |
| 2026-01-12 | 16.580 | 16.580 | 16.580 | 16.580 | 16.522 | 4,305,148 |
| 2026-01-09 | 15.070 | 15.070 | 15.070 | 15.070 | 15.017 | 0 |
| 2026-01-08 | 15.070 | 15.070 | 15.070 | 15.070 | 15.017 | 0 |
| 2026-01-07 | 15.070 | 15.070 | 15.070 | 15.070 | 15.017 | 0 |
| 2026-01-06 | 13.700 | 15.070 | 13.700 | 15.070 | 15.017 | 114,256,965 |
| 2026-01-05 | 12.730 | 13.900 | 12.060 | 13.700 | 13.652 | 166,431,350 |
| 2025-12-31 | 13.040 | 13.040 | 12.010 | 12.660 | 12.616 | 243,685,134 |
| 2025-12-30 | 11.850 | 11.850 | 11.850 | 11.850 | 11.809 | 8,274,524 |
| 2025-12-29 | 10.770 | 10.770 | 10.770 | 10.770 | 10.732 | 8,883,845 |
| 2025-12-26 | 9.790 | 9.790 | 9.790 | 9.790 | 9.756 | 2,588,493 |
| 2025-12-25 | 8.900 | 8.900 | 8.900 | 8.900 | 8.869 | 2,063,561 |
| 2025-12-24 | 8.090 | 8.090 | 8.090 | 8.090 | 8.062 | 2,962,967 |
| 2025-12-23 | 7.350 | 7.350 | 7.350 | 7.350 | 7.324 | 5,292,209 |
| 2025-12-22 | 6.680 | 6.680 | 6.680 | 6.680 | 6.657 | 1,596,800 |
| 2025-12-19 | 6.070 | 6.070 | 6.070 | 6.070 | 6.049 | 2,875,500 |
| 2025-12-18 | 5.520 | 5.520 | 5.520 | 5.520 | 5.501 | 1,542,011 |
| 2025-12-17 | 5.020 | 5.020 | 5.020 | 5.020 | 5.003 | 4,902,092 |
| 2025-12-16 | 4.560 | 4.560 | 4.560 | 4.560 | 4.544 | 0 |
| 2025-12-15 | 4.560 | 4.560 | 4.560 | 4.560 | 4.544 | 0 |
| 2025-12-12 | 4.560 | 4.560 | 4.560 | 4.560 | 4.544 | 0 |
| 2025-12-11 | 4.560 | 4.560 | 4.560 | 4.560 | 4.544 | 0 |
| 2025-12-10 | 4.560 | 4.560 | 4.560 | 4.560 | 4.544 | 0 |
| 2025-12-09 | 4.230 | 4.650 | 4.230 | 4.560 | 4.544 | 121,953,437 |
| 2025-12-08 | 4.400 | 4.400 | 4.180 | 4.230 | 4.215 | 109,430,287 |
| 2025-12-05 | 3.950 | 4.320 | 3.910 | 4.320 | 4.305 | 41,966,800 |
| 2025-12-04 | 4.020 | 4.030 | 3.900 | 3.930 | 3.916 | 40,699,954 |
| 2025-12-03 | 4.140 | 4.180 | 4.000 | 4.060 | 4.046 | 73,994,101 |
| 2025-12-02 | 3.850 | 4.250 | 3.820 | 4.080 | 4.066 | 91,539,283 |
| 2025-12-01 | 3.860 | 3.910 | 3.850 | 3.860 | 3.847 | 15,324,700 |
| 2025-11-28 | 3.780 | 3.860 | 3.730 | 3.860 | 3.847 | 14,626,400 |
| 2025-11-27 | 3.680 | 3.790 | 3.680 | 3.760 | 3.747 | 14,385,048 |
| 2025-11-26 | 3.730 | 3.750 | 3.680 | 3.700 | 3.687 | 14,048,400 |
| 2025-11-25 | 3.660 | 3.760 | 3.630 | 3.710 | 3.697 | 16,125,600 |
| 2025-11-24 | 3.640 | 3.660 | 3.590 | 3.650 | 3.637 | 18,991,200 |
| 2025-11-21 | 3.790 | 3.830 | 3.580 | 3.580 | 3.568 | 21,722,500 |
| 2025-11-20 | 3.830 | 3.850 | 3.740 | 3.800 | 3.787 | 17,461,700 |
| 2025-11-19 | 3.850 | 3.890 | 3.800 | 3.810 | 3.797 | 19,289,400 |
| 2025-11-18 | 3.890 | 3.930 | 3.830 | 3.870 | 3.857 | 14,616,200 |
| 2025-11-17 | 3.900 | 3.930 | 3.850 | 3.910 | 3.896 | 12,925,848 |
| 2025-11-14 | 3.940 | 3.990 | 3.890 | 3.900 | 3.886 | 13,291,100 |
| 2025-11-13 | 3.900 | 3.980 | 3.860 | 3.940 | 3.926 | 20,143,200 |
| 2025-11-12 | 3.880 | 3.940 | 3.850 | 3.880 | 3.867 | 19,673,555 |
| 2025-11-11 | 3.820 | 3.880 | 3.810 | 3.880 | 3.867 | 14,450,348 |
| 2025-11-10 | 3.760 | 3.840 | 3.750 | 3.830 | 3.817 | 14,722,905 |
| 2025-11-07 | 3.740 | 3.790 | 3.720 | 3.770 | 3.757 | 12,869,900 |
| 2025-11-06 | 3.780 | 3.790 | 3.720 | 3.740 | 3.727 | 11,682,801 |
| 2025-11-05 | 3.680 | 3.790 | 3.670 | 3.780 | 3.767 | 17,080,000 |
| 2025-11-04 | 3.680 | 3.730 | 3.660 | 3.710 | 3.697 | 13,847,300 |
| 2025-11-03 | 3.650 | 3.690 | 3.640 | 3.690 | 3.677 | 12,679,000 |
| 2025-10-31 | 3.620 | 3.660 | 3.610 | 3.650 | 3.637 | 11,981,000 |
| 2025-10-30 | 3.650 | 3.690 | 3.610 | 3.620 | 3.607 | 13,506,000 |
| 2025-10-29 | 3.690 | 3.700 | 3.610 | 3.650 | 3.637 | 13,257,000 |
| 2025-10-28 | 3.680 | 3.720 | 3.660 | 3.690 | 3.677 | 12,676,400 |
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.