Jiamei Food Packaging Chuzhou Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.350	9.880	8.980	9.800	9.800	24,846,784
2026-10-22	9.850	9.990	9.500	9.510	9.510	12,824,268
2026-10-21	9.930	10.030	9.810	9.850	9.850	11,671,159
2026-10-20	9.710	10.050	9.680	9.910	9.910	16,039,675
2026-10-19	9.770	9.810	9.450	9.710	9.710	14,969,600
2026-10-16	9.840	10.060	9.720	9.790	9.790	20,758,550
2026-10-15	9.880	9.990	9.700	9.710	9.710	18,473,867
2026-10-14	10.250	10.380	10.080	10.100	10.100	12,873,301
2026-10-13	10.150	10.410	9.920	10.280	10.280	18,662,920
2026-10-12	10.450	10.710	10.270	10.290	10.290	14,907,300
2026-10-09	10.460	10.570	10.070	10.510	10.510	20,930,402
2026-10-08	10.740	10.870	10.420	10.480	10.480	16,898,514
2026-09-30	10.780	10.790	10.630	10.650	10.650	10,724,800
2026-09-29	10.690	10.880	10.670	10.730	10.730	13,136,723
2026-09-28	11.020	11.060	10.610	10.690	10.690	19,011,018
2026-09-24	11.150	11.250	11.020	11.100	11.100	15,230,900
2026-09-23	11.280	11.330	11.150	11.180	11.180	15,780,769
2026-09-22	11.550	11.650	11.240	11.290	11.290	25,186,301
2026-09-21	11.380	11.530	11.360	11.510	11.510	17,582,225
2026-09-18	11.370	11.480	11.320	11.460	11.420	21,096,302
2026-09-17	11.310	11.490	11.160	11.270	11.231	16,268,582
2026-09-16	11.210	11.470	11.090	11.370	11.330	20,098,100
2026-09-15	11.310	11.370	11.080	11.220	11.181	17,532,923
2026-09-14	11.430	11.500	11.150	11.210	11.171	20,669,102
2026-09-11	11.550	11.620	11.210	11.440	11.400	27,772,721
2026-09-10	12.060	12.100	11.720	11.740	11.699	33,664,382
2026-09-09	12.750	12.820	12.130	12.230	12.187	49,495,200
2026-09-08	12.540	13.720	12.460	12.820	12.775	66,240,443
2026-09-07	13.240	13.300	12.380	12.640	12.596	64,852,118
2026-09-04	13.730	13.880	13.080	13.130	13.084	94,997,670
2026-09-03	12.270	13.410	12.270	13.410	13.363	39,994,592
2026-09-02	12.270	12.320	11.980	12.190	12.148	18,235,600
2026-09-01	12.480	12.650	12.330	12.450	12.407	18,106,897
2026-08-31	12.460	12.550	12.260	12.490	12.446	20,678,813
2026-08-28	12.450	12.670	12.400	12.580	12.536	20,698,029
2026-08-27	12.220	12.550	12.130	12.520	12.476	23,627,670
2026-08-26	12.500	12.620	12.220	12.250	12.207	25,081,146
2026-08-25	12.320	12.590	11.960	12.440	12.397	29,146,112
2026-08-24	13.090	13.100	12.200	12.430	12.387	35,214,569
2026-08-21	12.790	13.720	12.660	13.210	13.164	30,984,517
2026-08-20	13.420	13.460	12.810	12.900	12.855	33,823,537
2026-08-19	14.260	14.260	13.130	13.150	13.104	39,291,871
2026-08-18	14.480	14.590	14.180	14.450	14.400	28,706,633
2026-08-17	14.110	14.400	13.920	14.380	14.330	36,522,887
2026-08-14	14.420	14.460	13.740	14.020	13.971	48,059,064
2026-08-13	14.800	14.990	14.280	14.280	14.230	56,473,569
2026-08-12	14.160	15.000	14.040	14.830	14.778	65,381,387
2026-08-11	14.190	14.570	13.690	14.140	14.091	61,769,556
2026-08-10	14.000	14.690	14.000	14.470	14.420	66,765,575
2026-08-07	13.570	13.980	13.220	13.870	13.822	56,861,361
2026-08-06	13.390	13.900	13.260	13.560	13.513	63,260,244
2026-08-05	12.910	13.380	12.810	13.330	13.284	70,177,526
2026-08-04	12.770	12.980	12.430	12.960	12.915	77,023,613
2026-08-03	12.590	13.080	11.950	12.830	12.785	104,630,547
2026-07-31	11.450	12.990	11.450	12.410	12.367	123,662,163
2026-07-30	12.450	13.500	11.830	11.830	11.789	126,016,668
2026-07-29	13.800	13.810	11.550	13.140	13.094	162,300,524
2026-07-28	12.000	12.610	12.000	12.610	12.566	32,886,785
2026-07-27	10.810	11.460	10.810	11.460	11.420	18,503,849
2026-07-24	10.600	10.840	10.360	10.420	10.384	20,630,148

Page 1 of 5 · 242 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.