Jiamei Food Packaging Chuzhou Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.690 | 3.690 | 3.620 | 3.660 | 3.647 | 16,076,100 |
| 2025-10-24 | 3.750 | 3.770 | 3.680 | 3.690 | 3.677 | 17,095,200 |
| 2025-10-23 | 3.670 | 3.740 | 3.660 | 3.740 | 3.727 | 14,568,800 |
| 2025-10-22 | 3.710 | 3.740 | 3.670 | 3.680 | 3.667 | 19,960,200 |
| 2025-10-21 | 3.660 | 3.710 | 3.640 | 3.710 | 3.697 | 16,466,300 |
| 2025-10-20 | 3.640 | 3.670 | 3.620 | 3.650 | 3.637 | 14,182,700 |
| 2025-10-17 | 3.600 | 3.680 | 3.590 | 3.630 | 3.617 | 15,848,300 |
| 2025-10-16 | 3.630 | 3.670 | 3.590 | 3.610 | 3.597 | 11,770,005 |
| 2025-10-15 | 3.600 | 3.640 | 3.600 | 3.630 | 3.617 | 12,476,500 |
| 2025-10-14 | 3.580 | 3.630 | 3.580 | 3.600 | 3.587 | 17,643,000 |
| 2025-10-13 | 3.480 | 3.580 | 3.440 | 3.580 | 3.568 | 12,767,800 |
| 2025-10-10 | 3.480 | 3.570 | 3.460 | 3.570 | 3.558 | 17,059,600 |
| 2025-10-09 | 3.480 | 3.510 | 3.460 | 3.480 | 3.468 | 9,465,300 |
| 2025-09-30 | 3.530 | 3.540 | 3.480 | 3.480 | 3.468 | 8,654,700 |
| 2025-09-29 | 3.490 | 3.540 | 3.420 | 3.530 | 3.518 | 11,591,300 |
| 2025-09-26 | 3.410 | 3.510 | 3.400 | 3.490 | 3.478 | 14,097,211 |
| 2025-09-25 | 3.480 | 3.500 | 3.420 | 3.440 | 3.408 | 8,038,800 |
| 2025-09-24 | 3.430 | 3.480 | 3.380 | 3.480 | 3.448 | 9,218,600 |
| 2025-09-23 | 3.470 | 3.480 | 3.350 | 3.440 | 3.408 | 14,747,100 |
| 2025-09-22 | 3.520 | 3.530 | 3.440 | 3.470 | 3.438 | 11,827,900 |
| 2025-09-19 | 3.550 | 3.590 | 3.490 | 3.520 | 3.487 | 14,748,700 |
| 2025-09-18 | 3.640 | 3.640 | 3.510 | 3.560 | 3.527 | 17,792,500 |
| 2025-09-17 | 3.670 | 3.670 | 3.620 | 3.630 | 3.596 | 13,852,700 |
| 2025-09-16 | 3.610 | 3.650 | 3.590 | 3.650 | 3.616 | 13,579,900 |
| 2025-09-15 | 3.600 | 3.600 | 3.560 | 3.600 | 3.567 | 11,297,500 |
| 2025-09-12 | 3.620 | 3.620 | 3.580 | 3.590 | 3.557 | 13,766,287 |
| 2025-09-11 | 3.590 | 3.610 | 3.520 | 3.610 | 3.577 | 13,890,800 |
| 2025-09-10 | 3.570 | 3.590 | 3.540 | 3.580 | 3.547 | 11,521,200 |
| 2025-09-09 | 3.550 | 3.570 | 3.530 | 3.550 | 3.517 | 9,754,800 |
| 2025-09-08 | 3.510 | 3.560 | 3.510 | 3.560 | 3.527 | 12,524,000 |
| 2025-09-05 | 3.480 | 3.520 | 3.430 | 3.510 | 3.477 | 14,128,868 |
| 2025-09-04 | 3.430 | 3.510 | 3.430 | 3.470 | 3.438 | 18,157,400 |
| 2025-09-03 | 3.520 | 3.530 | 3.420 | 3.440 | 3.408 | 12,243,866 |
| 2025-09-02 | 3.510 | 3.520 | 3.450 | 3.520 | 3.487 | 17,048,205 |
| 2025-09-01 | 3.510 | 3.550 | 3.480 | 3.510 | 3.477 | 14,346,305 |
| 2025-08-29 | 3.490 | 3.530 | 3.480 | 3.500 | 3.468 | 16,726,500 |
| 2025-08-28 | 3.550 | 3.600 | 3.400 | 3.500 | 3.468 | 30,400,005 |
| 2025-08-27 | 3.700 | 3.700 | 3.560 | 3.570 | 3.537 | 21,280,600 |
| 2025-08-26 | 3.650 | 3.720 | 3.620 | 3.690 | 3.656 | 20,799,800 |
| 2025-08-25 | 3.660 | 3.680 | 3.640 | 3.660 | 3.626 | 15,251,205 |
| 2025-08-22 | 3.660 | 3.670 | 3.610 | 3.650 | 3.616 | 16,384,300 |
| 2025-08-21 | 3.680 | 3.690 | 3.650 | 3.670 | 3.636 | 15,637,100 |
| 2025-08-20 | 3.650 | 3.680 | 3.630 | 3.680 | 3.646 | 15,870,100 |
| 2025-08-19 | 3.630 | 3.670 | 3.610 | 3.660 | 3.626 | 14,533,700 |
| 2025-08-18 | 3.630 | 3.660 | 3.600 | 3.630 | 3.596 | 15,842,000 |
| 2025-08-15 | 3.590 | 3.640 | 3.580 | 3.630 | 3.596 | 11,910,400 |
| 2025-08-14 | 3.640 | 3.660 | 3.590 | 3.590 | 3.557 | 15,380,200 |
| 2025-08-13 | 3.670 | 3.680 | 3.620 | 3.650 | 3.616 | 15,611,200 |
| 2025-08-12 | 3.690 | 3.700 | 3.640 | 3.660 | 3.626 | 13,143,304 |
| 2025-08-11 | 3.680 | 3.700 | 3.640 | 3.690 | 3.656 | 18,402,900 |
| 2025-08-08 | 3.640 | 3.680 | 3.600 | 3.660 | 3.626 | 24,742,400 |
| 2025-08-07 | 3.600 | 3.620 | 3.580 | 3.600 | 3.567 | 10,511,905 |
| 2025-08-06 | 3.640 | 3.640 | 3.590 | 3.600 | 3.567 | 12,357,700 |
| 2025-08-05 | 3.560 | 3.630 | 3.550 | 3.620 | 3.586 | 15,968,000 |
| 2025-08-04 | 3.540 | 3.570 | 3.510 | 3.560 | 3.527 | 10,405,900 |
| 2025-08-01 | 3.520 | 3.550 | 3.510 | 3.550 | 3.517 | 8,788,400 |
| 2025-07-31 | 3.560 | 3.570 | 3.500 | 3.510 | 3.477 | 13,491,400 |
| 2025-07-30 | 3.550 | 3.590 | 3.540 | 3.580 | 3.547 | 12,345,200 |
| 2025-07-29 | 3.590 | 3.600 | 3.520 | 3.560 | 3.527 | 14,090,059 |
| 2025-07-28 | 3.600 | 3.610 | 3.570 | 3.600 | 3.567 | 12,273,099 |
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.