Jiamei Food Packaging Chuzhou Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.610 | 3.620 | 3.590 | 3.610 | 3.577 | 13,224,400 |
| 2025-07-24 | 3.600 | 3.610 | 3.580 | 3.610 | 3.577 | 14,891,500 |
| 2025-07-23 | 3.600 | 3.620 | 3.570 | 3.590 | 3.557 | 16,620,000 |
| 2025-07-22 | 3.600 | 3.610 | 3.550 | 3.610 | 3.577 | 19,793,794 |
| 2025-07-21 | 3.540 | 3.610 | 3.530 | 3.600 | 3.567 | 21,292,500 |
| 2025-07-18 | 3.560 | 3.570 | 3.520 | 3.540 | 3.507 | 13,375,700 |
| 2025-07-17 | 3.520 | 3.560 | 3.510 | 3.550 | 3.517 | 16,799,300 |
| 2025-07-16 | 3.490 | 3.570 | 3.480 | 3.540 | 3.507 | 23,644,200 |
| 2025-07-15 | 3.570 | 3.570 | 3.450 | 3.480 | 3.448 | 30,878,200 |
| 2025-07-14 | 3.530 | 3.590 | 3.500 | 3.580 | 3.547 | 33,886,000 |
| 2025-07-11 | 3.690 | 3.720 | 3.620 | 3.620 | 3.586 | 34,612,848 |
| 2025-07-10 | 3.660 | 3.750 | 3.610 | 3.680 | 3.646 | 40,847,000 |
| 2025-07-09 | 3.710 | 3.750 | 3.650 | 3.660 | 3.626 | 58,053,937 |
| 2025-07-08 | 3.640 | 3.960 | 3.640 | 3.790 | 3.755 | 90,044,131 |
| 2025-07-07 | 3.620 | 3.760 | 3.560 | 3.600 | 3.567 | 58,540,019 |
| 2025-07-04 | 3.520 | 3.540 | 3.470 | 3.480 | 3.448 | 17,887,500 |
| 2025-07-03 | 3.500 | 3.530 | 3.500 | 3.520 | 3.487 | 12,548,700 |
| 2025-07-02 | 3.490 | 3.510 | 3.460 | 3.510 | 3.477 | 16,777,525 |
| 2025-07-01 | 3.510 | 3.520 | 3.460 | 3.490 | 3.458 | 14,276,440 |
| 2025-06-30 | 3.480 | 3.520 | 3.460 | 3.510 | 3.477 | 18,925,495 |
| 2025-06-27 | 3.490 | 3.530 | 3.480 | 3.480 | 3.448 | 17,500,700 |
| 2025-06-26 | 3.500 | 3.530 | 3.480 | 3.490 | 3.458 | 20,795,985 |
| 2025-06-25 | 3.580 | 3.630 | 3.490 | 3.520 | 3.487 | 33,148,300 |
| 2025-06-24 | 3.460 | 3.570 | 3.450 | 3.560 | 3.527 | 32,720,400 |
| 2025-06-23 | 3.390 | 3.460 | 3.350 | 3.450 | 3.418 | 18,368,200 |
| 2025-06-20 | 3.400 | 3.440 | 3.380 | 3.410 | 3.378 | 20,351,000 |
| 2025-06-19 | 3.510 | 3.540 | 3.380 | 3.390 | 3.359 | 40,062,095 |
| 2025-06-18 | 3.500 | 3.690 | 3.460 | 3.550 | 3.517 | 59,509,523 |
| 2025-06-17 | 3.580 | 3.600 | 3.480 | 3.510 | 3.477 | 30,033,000 |
| 2025-06-16 | 3.540 | 3.580 | 3.510 | 3.580 | 3.547 | 24,039,100 |
| 2025-06-13 | 3.650 | 3.660 | 3.520 | 3.530 | 3.497 | 45,424,300 |
| 2025-06-12 | 3.680 | 3.700 | 3.620 | 3.670 | 3.636 | 43,135,059 |
| 2025-06-11 | 3.700 | 3.710 | 3.650 | 3.670 | 3.636 | 53,204,600 |
| 2025-06-10 | 3.820 | 3.850 | 3.660 | 3.720 | 3.686 | 83,081,940 |
| 2025-06-09 | 3.870 | 3.930 | 3.780 | 3.820 | 3.785 | 92,910,810 |
| 2025-06-06 | 4.000 | 4.070 | 3.760 | 3.880 | 3.844 | 164,073,130 |
| 2025-06-05 | 3.970 | 4.070 | 3.780 | 4.070 | 4.032 | 206,022,616 |
| 2025-06-04 | 3.360 | 3.700 | 3.340 | 3.700 | 3.666 | 49,112,617 |
| 2025-06-03 | 3.300 | 3.370 | 3.300 | 3.360 | 3.329 | 17,661,000 |
| 2025-05-30 | 3.400 | 3.440 | 3.330 | 3.340 | 3.309 | 25,261,700 |
| 2025-05-29 | 3.400 | 3.430 | 3.370 | 3.420 | 3.388 | 25,239,700 |
| 2025-05-28 | 3.450 | 3.480 | 3.350 | 3.420 | 3.388 | 45,084,000 |
| 2025-05-27 | 3.280 | 3.610 | 3.270 | 3.440 | 3.408 | 76,405,619 |
| 2025-05-26 | 3.250 | 3.300 | 3.230 | 3.290 | 3.250 | 9,697,600 |
| 2025-05-23 | 3.320 | 3.320 | 3.250 | 3.250 | 3.210 | 12,072,000 |
| 2025-05-22 | 3.350 | 3.390 | 3.280 | 3.300 | 3.259 | 15,318,500 |
| 2025-05-21 | 3.370 | 3.380 | 3.330 | 3.350 | 3.309 | 10,067,800 |
| 2025-05-20 | 3.340 | 3.380 | 3.320 | 3.380 | 3.338 | 11,803,600 |
| 2025-05-19 | 3.280 | 3.350 | 3.270 | 3.340 | 3.299 | 10,899,605 |
| 2025-05-16 | 3.280 | 3.310 | 3.260 | 3.280 | 3.240 | 10,679,300 |
| 2025-05-15 | 3.290 | 3.310 | 3.270 | 3.290 | 3.250 | 9,050,300 |
| 2025-05-14 | 3.300 | 3.320 | 3.260 | 3.290 | 3.250 | 13,971,400 |
| 2025-05-13 | 3.340 | 3.370 | 3.290 | 3.310 | 3.269 | 14,720,700 |
| 2025-05-12 | 3.320 | 3.330 | 3.260 | 3.320 | 3.279 | 15,458,400 |
| 2025-05-09 | 3.290 | 3.320 | 3.240 | 3.320 | 3.279 | 15,124,000 |
| 2025-05-08 | 3.210 | 3.290 | 3.180 | 3.280 | 3.240 | 16,090,400 |
| 2025-05-07 | 3.220 | 3.260 | 3.190 | 3.220 | 3.180 | 13,168,800 |
| 2025-05-06 | 3.190 | 3.220 | 3.160 | 3.190 | 3.151 | 14,226,000 |
| 2025-04-30 | 3.230 | 3.260 | 3.140 | 3.140 | 3.101 | 16,826,300 |
| 2025-04-29 | 3.150 | 3.240 | 3.120 | 3.210 | 3.171 | 16,030,974 |
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.