Jiamei Food Packaging Chuzhou Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.100	3.160	3.090	3.140	3.101	14,085,552
2024-10-29	3.270	3.290	3.110	3.120	3.082	20,333,400
2024-10-28	3.170	3.230	3.160	3.230	3.190	24,691,862
2024-10-25	3.100	3.160	3.100	3.160	3.121	15,311,199
2024-10-24	3.080	3.110	3.060	3.110	3.072	10,406,199
2024-10-23	3.080	3.110	3.060	3.080	3.042	11,034,200
2024-10-22	3.020	3.080	3.010	3.080	3.042	14,821,900
2024-10-21	3.040	3.060	3.000	3.020	2.983	12,884,200
2024-10-18	2.960	3.050	2.940	3.010	2.973	15,786,878
2024-10-17	3.040	3.060	2.960	2.960	2.924	11,754,532
2024-10-16	3.000	3.050	2.980	3.020	2.983	13,645,764
2024-10-15	3.070	3.090	3.020	3.020	2.983	14,374,131
2024-10-14	3.030	3.070	2.990	3.070	3.032	17,958,216
2024-10-11	3.080	3.090	3.000	3.010	2.973	17,898,299
2024-10-10	3.040	3.120	2.980	3.070	3.032	21,579,499
2024-10-09	3.250	3.250	3.010	3.020	2.983	28,523,805
2024-10-08	3.540	3.540	3.210	3.330	3.289	44,862,604
2024-09-30	3.080	3.260	3.010	3.230	3.190	35,202,917
2024-09-27	2.960	3.030	2.910	2.990	2.953	18,927,600
2024-09-26	2.840	2.910	2.810	2.910	2.874	12,434,800
2024-09-25	2.810	2.880	2.800	2.830	2.795	11,566,400
2024-09-24	2.680	2.800	2.680	2.790	2.756	13,855,500
2024-09-23	2.670	2.700	2.660	2.680	2.647	4,335,000
2024-09-20	2.690	2.690	2.660	2.670	2.637	3,538,500
2024-09-19	2.630	2.700	2.610	2.690	2.657	7,060,748
2024-09-18	2.680	2.690	2.580	2.620	2.588	6,723,400
2024-09-13	2.680	2.700	2.670	2.680	2.647	3,674,948
2024-09-12	2.700	2.720	2.690	2.690	2.657	4,624,300
2024-09-11	2.710	2.740	2.680	2.700	2.667	7,882,700
2024-09-10	2.710	2.730	2.680	2.720	2.687	4,689,600
2024-09-09	2.710	2.740	2.690	2.710	2.677	4,480,200
2024-09-06	2.790	2.810	2.720	2.730	2.696	5,598,100
2024-09-05	2.790	2.810	2.780	2.800	2.751	3,977,300
2024-09-04	2.810	2.830	2.780	2.790	2.741	5,800,800
2024-09-03	2.790	2.850	2.770	2.830	2.780	7,026,400
2024-09-02	2.860	2.860	2.790	2.790	2.741	8,940,980
2024-08-30	2.810	2.880	2.790	2.850	2.800	9,651,000
2024-08-29	2.750	2.850	2.740	2.810	2.761	10,681,500
2024-08-28	2.740	2.780	2.700	2.760	2.712	7,220,881
2024-08-27	2.770	2.790	2.740	2.750	2.702	6,088,100
2024-08-26	2.720	2.770	2.700	2.770	2.721	6,731,300
2024-08-23	2.740	2.760	2.700	2.720	2.672	5,623,800
2024-08-22	2.770	2.800	2.750	2.750	2.702	4,089,000
2024-08-21	2.780	2.810	2.770	2.770	2.721	4,035,500
2024-08-20	2.840	2.850	2.780	2.800	2.751	5,283,400
2024-08-19	2.830	2.860	2.820	2.850	2.800	4,737,200
2024-08-16	2.890	2.900	2.830	2.840	2.790	6,552,300
2024-08-15	2.880	2.900	2.840	2.880	2.829	6,878,380
2024-08-14	2.890	2.900	2.870	2.880	2.829	3,685,300
2024-08-13	2.880	2.900	2.850	2.900	2.849	4,972,300
2024-08-12	2.890	2.900	2.860	2.880	2.829	5,031,874
2024-08-09	2.930	2.940	2.890	2.900	2.849	5,152,800
2024-08-08	2.900	2.930	2.870	2.930	2.879	5,545,800
2024-08-07	2.920	2.930	2.900	2.910	2.859	4,224,300
2024-08-06	2.860	2.920	2.860	2.920	2.869	7,980,300
2024-08-05	2.870	2.930	2.850	2.860	2.810	7,677,200
2024-08-02	2.890	2.930	2.870	2.890	2.839	7,719,400
2024-08-01	2.920	2.940	2.890	2.910	2.859	10,893,711
2024-07-31	2.850	2.930	2.830	2.930	2.879	16,348,600
2024-07-30	2.810	2.870	2.780	2.860	2.810	12,797,900

← NewerPage 9 of 21 · 1,219 trading daysOlder →

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.