Jiamei Food Packaging Chuzhou Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.230 | 3.260 | 3.200 | 3.200 | 3.161 | 14,865,360 |
| 2025-01-22 | 3.230 | 3.250 | 3.190 | 3.200 | 3.161 | 16,869,125 |
| 2025-01-21 | 3.290 | 3.300 | 3.230 | 3.250 | 3.210 | 17,865,448 |
| 2025-01-20 | 3.210 | 3.310 | 3.200 | 3.270 | 3.230 | 28,266,376 |
| 2025-01-17 | 3.190 | 3.230 | 3.150 | 3.190 | 3.151 | 20,600,363 |
| 2025-01-16 | 3.220 | 3.240 | 3.160 | 3.210 | 3.171 | 48,139,573 |
| 2025-01-15 | 3.200 | 3.360 | 3.140 | 3.210 | 3.171 | 70,843,934 |
| 2025-01-14 | 3.140 | 3.140 | 3.140 | 3.140 | 3.101 | 5,104,500 |
| 2025-01-13 | 2.800 | 2.860 | 2.760 | 2.850 | 2.815 | 10,994,700 |
| 2025-01-10 | 2.920 | 2.920 | 2.820 | 2.820 | 2.785 | 12,768,313 |
| 2025-01-09 | 2.930 | 2.950 | 2.900 | 2.900 | 2.864 | 10,506,558 |
| 2025-01-08 | 2.950 | 2.970 | 2.870 | 2.940 | 2.904 | 12,292,424 |
| 2025-01-07 | 2.940 | 2.960 | 2.890 | 2.960 | 2.924 | 9,910,200 |
| 2025-01-06 | 2.940 | 2.980 | 2.830 | 2.920 | 2.884 | 15,527,525 |
| 2025-01-03 | 3.090 | 3.110 | 2.930 | 2.940 | 2.904 | 19,538,900 |
| 2025-01-02 | 3.110 | 3.190 | 3.050 | 3.080 | 3.042 | 16,040,700 |
| 2024-12-31 | 3.170 | 3.190 | 3.080 | 3.110 | 3.072 | 13,701,900 |
| 2024-12-30 | 3.210 | 3.220 | 3.140 | 3.170 | 3.131 | 13,309,400 |
| 2024-12-27 | 3.160 | 3.260 | 3.150 | 3.230 | 3.190 | 13,566,500 |
| 2024-12-26 | 3.130 | 3.200 | 3.120 | 3.170 | 3.131 | 11,875,710 |
| 2024-12-25 | 3.180 | 3.180 | 3.070 | 3.140 | 3.101 | 13,424,500 |
| 2024-12-24 | 3.160 | 3.190 | 3.120 | 3.180 | 3.141 | 15,617,200 |
| 2024-12-23 | 3.400 | 3.400 | 3.120 | 3.130 | 3.092 | 29,787,417 |
| 2024-12-20 | 3.360 | 3.430 | 3.360 | 3.380 | 3.338 | 10,621,500 |
| 2024-12-19 | 3.360 | 3.400 | 3.310 | 3.370 | 3.329 | 13,128,300 |
| 2024-12-18 | 3.410 | 3.450 | 3.330 | 3.390 | 3.348 | 17,540,211 |
| 2024-12-17 | 3.620 | 3.620 | 3.380 | 3.400 | 3.358 | 25,128,894 |
| 2024-12-16 | 3.620 | 3.690 | 3.590 | 3.620 | 3.576 | 15,513,200 |
| 2024-12-13 | 3.670 | 3.680 | 3.610 | 3.620 | 3.576 | 17,273,800 |
| 2024-12-12 | 3.590 | 3.690 | 3.540 | 3.680 | 3.635 | 26,740,094 |
| 2024-12-11 | 3.460 | 3.580 | 3.460 | 3.580 | 3.536 | 20,981,830 |
| 2024-12-10 | 3.580 | 3.610 | 3.450 | 3.460 | 3.418 | 18,280,300 |
| 2024-12-09 | 3.550 | 3.550 | 3.460 | 3.510 | 3.467 | 16,492,513 |
| 2024-12-06 | 3.420 | 3.540 | 3.400 | 3.510 | 3.467 | 23,485,900 |
| 2024-12-05 | 3.390 | 3.420 | 3.370 | 3.410 | 3.368 | 11,645,385 |
| 2024-12-04 | 3.460 | 3.470 | 3.350 | 3.380 | 3.338 | 16,030,185 |
| 2024-12-03 | 3.480 | 3.520 | 3.430 | 3.470 | 3.427 | 17,369,505 |
| 2024-12-02 | 3.420 | 3.500 | 3.410 | 3.470 | 3.427 | 24,022,690 |
| 2024-11-29 | 3.360 | 3.450 | 3.350 | 3.410 | 3.368 | 24,443,100 |
| 2024-11-28 | 3.340 | 3.420 | 3.330 | 3.390 | 3.348 | 22,232,600 |
| 2024-11-27 | 3.320 | 3.350 | 3.230 | 3.350 | 3.309 | 12,844,800 |
| 2024-11-26 | 3.340 | 3.370 | 3.310 | 3.330 | 3.289 | 13,148,400 |
| 2024-11-25 | 3.260 | 3.340 | 3.220 | 3.340 | 3.299 | 15,310,476 |
| 2024-11-22 | 3.360 | 3.380 | 3.250 | 3.260 | 3.220 | 16,063,000 |
| 2024-11-21 | 3.340 | 3.370 | 3.280 | 3.360 | 3.319 | 15,572,900 |
| 2024-11-20 | 3.250 | 3.330 | 3.230 | 3.330 | 3.289 | 16,770,500 |
| 2024-11-19 | 3.230 | 3.260 | 3.160 | 3.250 | 3.210 | 17,523,100 |
| 2024-11-18 | 3.290 | 3.320 | 3.200 | 3.230 | 3.190 | 18,213,200 |
| 2024-11-15 | 3.260 | 3.340 | 3.250 | 3.260 | 3.220 | 18,773,100 |
| 2024-11-14 | 3.370 | 3.370 | 3.260 | 3.270 | 3.230 | 15,639,619 |
| 2024-11-13 | 3.330 | 3.370 | 3.290 | 3.360 | 3.319 | 17,381,544 |
| 2024-11-12 | 3.390 | 3.410 | 3.310 | 3.330 | 3.289 | 20,624,393 |
| 2024-11-11 | 3.350 | 3.390 | 3.320 | 3.370 | 3.329 | 14,626,581 |
| 2024-11-08 | 3.410 | 3.430 | 3.340 | 3.360 | 3.319 | 24,788,554 |
| 2024-11-07 | 3.230 | 3.390 | 3.190 | 3.370 | 3.329 | 31,229,502 |
| 2024-11-06 | 3.200 | 3.270 | 3.190 | 3.250 | 3.210 | 20,327,479 |
| 2024-11-05 | 3.180 | 3.220 | 3.170 | 3.210 | 3.171 | 17,908,566 |
| 2024-11-04 | 3.140 | 3.180 | 3.110 | 3.170 | 3.131 | 11,842,500 |
| 2024-11-01 | 3.190 | 3.240 | 3.120 | 3.130 | 3.092 | 17,686,700 |
| 2024-10-31 | 3.190 | 3.230 | 3.160 | 3.190 | 3.151 | 19,185,600 |
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.