Jiangsu Newamstar Packaging Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.070 | 8.390 | 7.720 | 8.390 | 8.390 | 8,568,287 |
| 2026-10-22 | 8.360 | 8.400 | 8.150 | 8.180 | 8.180 | 5,589,600 |
| 2026-10-21 | 8.600 | 8.650 | 8.250 | 8.310 | 8.310 | 5,939,300 |
| 2026-10-20 | 8.370 | 8.590 | 8.350 | 8.560 | 8.560 | 3,836,300 |
| 2026-10-19 | 8.510 | 8.560 | 8.170 | 8.390 | 8.390 | 5,189,605 |
| 2026-10-16 | 8.480 | 8.770 | 8.410 | 8.580 | 8.580 | 4,970,600 |
| 2026-10-15 | 8.440 | 8.540 | 8.260 | 8.370 | 8.370 | 6,162,970 |
| 2026-10-14 | 8.930 | 8.990 | 8.490 | 8.510 | 8.510 | 5,397,300 |
| 2026-10-13 | 8.770 | 8.960 | 8.410 | 8.920 | 8.920 | 6,621,741 |
| 2026-10-12 | 8.840 | 9.100 | 8.750 | 8.780 | 8.780 | 5,512,900 |
| 2026-10-09 | 8.720 | 8.810 | 8.420 | 8.800 | 8.800 | 5,456,326 |
| 2026-10-08 | 8.770 | 8.940 | 8.630 | 8.750 | 8.750 | 6,292,623 |
| 2026-09-30 | 9.010 | 9.140 | 8.730 | 8.770 | 8.770 | 7,327,570 |
| 2026-09-29 | 8.910 | 9.070 | 8.810 | 9.030 | 9.030 | 5,536,967 |
| 2026-09-28 | 8.800 | 9.010 | 8.700 | 8.940 | 8.940 | 5,269,870 |
| 2026-09-24 | 8.860 | 9.000 | 8.800 | 8.830 | 8.830 | 3,634,400 |
| 2026-09-23 | 8.910 | 8.930 | 8.800 | 8.860 | 8.860 | 3,498,200 |
| 2026-09-22 | 8.980 | 9.000 | 8.880 | 8.900 | 8.900 | 4,475,275 |
| 2026-09-21 | 8.860 | 9.020 | 8.770 | 8.940 | 8.940 | 3,744,333 |
| 2026-09-18 | 8.790 | 8.900 | 8.700 | 8.790 | 8.790 | 3,385,853 |
| 2026-09-17 | 8.800 | 8.900 | 8.600 | 8.770 | 8.770 | 4,278,016 |
| 2026-09-16 | 8.430 | 8.770 | 8.350 | 8.680 | 8.680 | 3,889,500 |
| 2026-09-15 | 8.780 | 8.780 | 8.400 | 8.480 | 8.480 | 4,012,006 |
| 2026-09-14 | 8.560 | 8.780 | 8.480 | 8.730 | 8.730 | 3,800,210 |
| 2026-09-11 | 8.850 | 8.850 | 8.470 | 8.610 | 8.610 | 5,713,900 |
| 2026-09-10 | 9.180 | 9.190 | 8.850 | 8.860 | 8.860 | 4,126,840 |
| 2026-09-09 | 9.120 | 9.350 | 9.050 | 9.190 | 9.190 | 5,759,753 |
| 2026-09-08 | 9.050 | 9.110 | 8.980 | 9.100 | 9.100 | 3,913,871 |
| 2026-09-07 | 9.120 | 9.170 | 9.010 | 9.090 | 9.090 | 3,613,900 |
| 2026-09-04 | 9.170 | 9.280 | 9.020 | 9.090 | 9.090 | 4,117,041 |
| 2026-09-03 | 9.340 | 9.360 | 9.090 | 9.140 | 9.140 | 4,766,268 |
| 2026-09-02 | 9.260 | 9.390 | 9.150 | 9.320 | 9.320 | 4,386,550 |
| 2026-09-01 | 9.280 | 9.500 | 9.080 | 9.350 | 9.350 | 6,446,599 |
| 2026-08-31 | 8.830 | 9.320 | 8.810 | 9.290 | 9.290 | 8,879,341 |
| 2026-08-28 | 8.780 | 8.950 | 8.710 | 8.910 | 8.910 | 4,831,881 |
| 2026-08-27 | 8.910 | 8.920 | 8.790 | 8.820 | 8.820 | 5,400,800 |
| 2026-08-26 | 8.980 | 9.190 | 8.820 | 8.910 | 8.910 | 7,488,349 |
| 2026-08-25 | 8.800 | 9.140 | 8.500 | 9.040 | 9.040 | 11,473,949 |
| 2026-08-24 | 8.860 | 8.930 | 8.520 | 8.780 | 8.780 | 9,177,108 |
| 2026-08-21 | 8.590 | 8.890 | 8.440 | 8.830 | 8.830 | 6,535,011 |
| 2026-08-20 | 8.460 | 8.650 | 8.370 | 8.580 | 8.580 | 3,693,168 |
| 2026-08-19 | 8.630 | 8.680 | 8.350 | 8.400 | 8.400 | 4,551,900 |
| 2026-08-18 | 8.750 | 8.760 | 8.570 | 8.720 | 8.720 | 3,660,364 |
| 2026-08-17 | 8.620 | 8.750 | 8.490 | 8.720 | 8.720 | 3,672,953 |
| 2026-08-14 | 8.570 | 8.670 | 8.510 | 8.600 | 8.600 | 3,605,193 |
| 2026-08-13 | 8.740 | 8.770 | 8.530 | 8.540 | 8.540 | 4,134,115 |
| 2026-08-12 | 8.610 | 8.850 | 8.610 | 8.730 | 8.730 | 4,595,815 |
| 2026-08-11 | 8.620 | 8.700 | 8.440 | 8.620 | 8.620 | 3,913,267 |
| 2026-08-10 | 8.380 | 8.640 | 8.250 | 8.630 | 8.630 | 5,693,174 |
| 2026-08-07 | 8.320 | 8.410 | 8.200 | 8.400 | 8.400 | 4,263,065 |
| 2026-08-06 | 8.320 | 8.400 | 8.190 | 8.330 | 8.330 | 3,821,550 |
| 2026-08-05 | 8.400 | 8.500 | 8.250 | 8.320 | 8.320 | 5,654,000 |
| 2026-08-04 | 8.310 | 8.540 | 8.310 | 8.400 | 8.400 | 6,589,200 |
| 2026-08-03 | 8.040 | 8.370 | 7.930 | 8.320 | 8.320 | 7,403,900 |
| 2026-07-31 | 7.880 | 8.100 | 7.880 | 8.020 | 8.020 | 5,437,100 |
| 2026-07-30 | 7.870 | 8.160 | 7.760 | 7.840 | 7.840 | 7,674,716 |
| 2026-07-29 | 7.740 | 7.940 | 7.700 | 7.910 | 7.910 | 6,702,563 |
| 2026-07-28 | 7.760 | 7.880 | 7.660 | 7.680 | 7.680 | 6,595,315 |
| 2026-07-27 | 7.490 | 7.810 | 7.440 | 7.780 | 7.780 | 6,099,900 |
| 2026-07-24 | 7.690 | 7.690 | 7.420 | 7.490 | 7.490 | 5,350,253 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.1600 CNY |
| 2025-06-12 | 0.1500 CNY |
| 2024-07-16 | 0.1200 CNY |
| 2023-06-12 | 0.1200 CNY |
| 2022-07-13 | 0.1000 CNY |
| 2021-05-06 | 0.1200 CNY |
| 2020-07-30 | 0.1500 CNY |
| 2019-05-29 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.