Jiamei Food Packaging Chuzhou Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.280 | 3.290 | 3.130 | 3.150 | 3.111 | 24,463,224 |
| 2025-04-25 | 3.350 | 3.400 | 3.280 | 3.290 | 3.250 | 33,106,900 |
| 2025-04-24 | 3.430 | 3.520 | 3.380 | 3.430 | 3.388 | 29,375,890 |
| 2025-04-23 | 3.310 | 3.580 | 3.310 | 3.390 | 3.348 | 40,843,100 |
| 2025-04-22 | 3.250 | 3.350 | 3.250 | 3.330 | 3.289 | 17,398,900 |
| 2025-04-21 | 3.220 | 3.260 | 3.200 | 3.250 | 3.210 | 10,082,900 |
| 2025-04-18 | 3.230 | 3.270 | 3.200 | 3.220 | 3.180 | 11,210,400 |
| 2025-04-17 | 3.150 | 3.270 | 3.130 | 3.240 | 3.200 | 16,037,000 |
| 2025-04-16 | 3.200 | 3.210 | 3.090 | 3.170 | 3.131 | 15,421,800 |
| 2025-04-15 | 3.170 | 3.230 | 3.140 | 3.210 | 3.171 | 14,326,500 |
| 2025-04-14 | 3.120 | 3.190 | 3.120 | 3.170 | 3.131 | 14,162,100 |
| 2025-04-11 | 3.070 | 3.130 | 3.040 | 3.100 | 3.062 | 14,561,500 |
| 2025-04-10 | 3.060 | 3.130 | 3.060 | 3.090 | 3.052 | 19,963,813 |
| 2025-04-09 | 2.940 | 3.050 | 2.800 | 3.020 | 2.983 | 29,985,730 |
| 2025-04-08 | 3.060 | 3.120 | 2.910 | 2.980 | 2.943 | 36,655,105 |
| 2025-04-07 | 3.320 | 3.350 | 3.120 | 3.120 | 3.082 | 23,287,040 |
| 2025-04-03 | 3.410 | 3.470 | 3.400 | 3.470 | 3.427 | 14,143,805 |
| 2025-04-02 | 3.410 | 3.490 | 3.380 | 3.450 | 3.408 | 16,240,040 |
| 2025-04-01 | 3.320 | 3.430 | 3.310 | 3.410 | 3.368 | 18,121,500 |
| 2025-03-31 | 3.360 | 3.380 | 3.270 | 3.310 | 3.269 | 11,858,500 |
| 2025-03-28 | 3.460 | 3.460 | 3.360 | 3.380 | 3.338 | 13,703,100 |
| 2025-03-27 | 3.460 | 3.480 | 3.390 | 3.450 | 3.408 | 13,997,400 |
| 2025-03-26 | 3.390 | 3.480 | 3.370 | 3.460 | 3.418 | 20,143,100 |
| 2025-03-25 | 3.370 | 3.410 | 3.330 | 3.390 | 3.348 | 13,404,518 |
| 2025-03-24 | 3.420 | 3.460 | 3.320 | 3.370 | 3.329 | 16,344,800 |
| 2025-03-21 | 3.450 | 3.480 | 3.390 | 3.430 | 3.388 | 13,334,799 |
| 2025-03-20 | 3.440 | 3.480 | 3.430 | 3.460 | 3.418 | 12,406,800 |
| 2025-03-19 | 3.410 | 3.440 | 3.410 | 3.430 | 3.388 | 9,744,113 |
| 2025-03-18 | 3.420 | 3.440 | 3.380 | 3.420 | 3.378 | 10,053,413 |
| 2025-03-17 | 3.410 | 3.440 | 3.400 | 3.410 | 3.368 | 12,953,024 |
| 2025-03-14 | 3.320 | 3.400 | 3.320 | 3.400 | 3.358 | 20,099,600 |
| 2025-03-13 | 3.300 | 3.330 | 3.260 | 3.320 | 3.279 | 13,202,813 |
| 2025-03-12 | 3.310 | 3.330 | 3.280 | 3.300 | 3.259 | 10,213,800 |
| 2025-03-11 | 3.260 | 3.310 | 3.230 | 3.310 | 3.269 | 13,422,413 |
| 2025-03-10 | 3.290 | 3.330 | 3.260 | 3.270 | 3.230 | 12,371,832 |
| 2025-03-07 | 3.340 | 3.340 | 3.270 | 3.280 | 3.240 | 10,359,800 |
| 2025-03-06 | 3.310 | 3.350 | 3.270 | 3.340 | 3.299 | 13,675,819 |
| 2025-03-05 | 3.360 | 3.360 | 3.260 | 3.290 | 3.250 | 13,526,219 |
| 2025-03-04 | 3.330 | 3.360 | 3.290 | 3.360 | 3.319 | 10,972,100 |
| 2025-03-03 | 3.370 | 3.410 | 3.310 | 3.340 | 3.299 | 15,609,800 |
| 2025-02-28 | 3.420 | 3.500 | 3.340 | 3.360 | 3.319 | 17,693,122 |
| 2025-02-27 | 3.340 | 3.410 | 3.330 | 3.410 | 3.368 | 22,203,500 |
| 2025-02-26 | 3.320 | 3.390 | 3.310 | 3.350 | 3.309 | 15,337,574 |
| 2025-02-25 | 3.300 | 3.420 | 3.260 | 3.320 | 3.279 | 23,290,730 |
| 2025-02-24 | 3.290 | 3.320 | 3.260 | 3.320 | 3.279 | 14,013,319 |
| 2025-02-21 | 3.380 | 3.400 | 3.300 | 3.320 | 3.279 | 13,024,100 |
| 2025-02-20 | 3.340 | 3.400 | 3.320 | 3.370 | 3.329 | 14,176,200 |
| 2025-02-19 | 3.270 | 3.380 | 3.260 | 3.350 | 3.309 | 17,989,419 |
| 2025-02-18 | 3.380 | 3.390 | 3.250 | 3.270 | 3.230 | 17,740,100 |
| 2025-02-17 | 3.330 | 3.520 | 3.330 | 3.380 | 3.338 | 26,908,232 |
| 2025-02-14 | 3.290 | 3.310 | 3.280 | 3.290 | 3.250 | 9,576,300 |
| 2025-02-13 | 3.330 | 3.350 | 3.290 | 3.290 | 3.250 | 10,280,825 |
| 2025-02-12 | 3.370 | 3.370 | 3.310 | 3.340 | 3.299 | 12,577,200 |
| 2025-02-11 | 3.350 | 3.380 | 3.310 | 3.370 | 3.329 | 14,733,548 |
| 2025-02-10 | 3.280 | 3.350 | 3.260 | 3.350 | 3.309 | 19,996,648 |
| 2025-02-07 | 3.250 | 3.300 | 3.230 | 3.270 | 3.230 | 18,983,900 |
| 2025-02-06 | 3.240 | 3.260 | 3.190 | 3.260 | 3.220 | 14,778,600 |
| 2025-02-05 | 3.270 | 3.280 | 3.220 | 3.240 | 3.200 | 11,594,400 |
| 2025-01-27 | 3.200 | 3.300 | 3.200 | 3.240 | 3.200 | 17,664,413 |
| 2025-01-24 | 3.200 | 3.220 | 3.170 | 3.200 | 3.161 | 13,658,600 |
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.