Jiangsu Newamstar Packaging Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.480 | 4.560 | 4.420 | 4.530 | 4.364 | 3,529,799 |
| 2024-07-26 | 4.340 | 4.460 | 4.320 | 4.460 | 4.296 | 3,684,553 |
| 2024-07-25 | 4.270 | 4.380 | 4.210 | 4.320 | 4.162 | 2,636,932 |
| 2024-07-24 | 4.300 | 4.370 | 4.240 | 4.280 | 4.123 | 3,019,100 |
| 2024-07-23 | 4.390 | 4.550 | 4.340 | 4.350 | 4.190 | 4,253,600 |
| 2024-07-22 | 4.260 | 4.420 | 4.230 | 4.390 | 4.229 | 5,314,100 |
| 2024-07-19 | 4.190 | 4.310 | 4.140 | 4.260 | 4.104 | 3,021,500 |
| 2024-07-18 | 4.250 | 4.260 | 4.080 | 4.200 | 4.046 | 4,629,100 |
| 2024-07-17 | 4.310 | 4.310 | 4.210 | 4.250 | 4.094 | 3,314,483 |
| 2024-07-16 | 4.330 | 4.380 | 4.240 | 4.270 | 4.113 | 4,087,500 |
| 2024-07-15 | 4.560 | 4.590 | 4.430 | 4.440 | 4.162 | 3,313,930 |
| 2024-07-12 | 4.640 | 4.710 | 4.570 | 4.610 | 4.321 | 3,717,030 |
| 2024-07-11 | 4.470 | 4.640 | 4.460 | 4.630 | 4.340 | 4,385,012 |
| 2024-07-10 | 4.480 | 4.480 | 4.350 | 4.390 | 4.115 | 2,651,500 |
| 2024-07-09 | 4.430 | 4.480 | 4.250 | 4.480 | 4.199 | 4,492,053 |
| 2024-07-08 | 4.640 | 4.640 | 4.400 | 4.430 | 4.152 | 3,556,500 |
| 2024-07-05 | 4.540 | 4.620 | 4.430 | 4.610 | 4.321 | 3,375,586 |
| 2024-07-04 | 4.700 | 4.780 | 4.530 | 4.530 | 4.246 | 4,340,500 |
| 2024-07-03 | 4.680 | 4.860 | 4.600 | 4.750 | 4.452 | 6,470,800 |
| 2024-07-02 | 4.640 | 4.740 | 4.610 | 4.700 | 4.405 | 4,109,296 |
| 2024-07-01 | 4.680 | 4.730 | 4.540 | 4.640 | 4.349 | 4,669,100 |
| 2024-06-28 | 4.650 | 4.790 | 4.590 | 4.680 | 4.386 | 4,035,500 |
| 2024-06-27 | 4.740 | 4.860 | 4.670 | 4.690 | 4.396 | 5,972,290 |
| 2024-06-26 | 4.450 | 4.750 | 4.370 | 4.700 | 4.405 | 5,681,960 |
| 2024-06-25 | 4.370 | 4.550 | 4.370 | 4.450 | 4.171 | 4,160,622 |
| 2024-06-24 | 4.500 | 4.550 | 4.340 | 4.360 | 4.087 | 4,325,224 |
| 2024-06-21 | 4.610 | 4.680 | 4.500 | 4.600 | 4.311 | 2,964,500 |
| 2024-06-20 | 4.750 | 4.770 | 4.610 | 4.610 | 4.321 | 3,654,851 |
| 2024-06-19 | 4.760 | 4.820 | 4.680 | 4.740 | 4.443 | 3,415,000 |
| 2024-06-18 | 4.570 | 4.750 | 4.530 | 4.730 | 4.433 | 5,243,773 |
| 2024-06-17 | 4.640 | 4.660 | 4.530 | 4.550 | 4.265 | 4,705,770 |
| 2024-06-14 | 4.640 | 4.680 | 4.530 | 4.620 | 4.330 | 2,937,900 |
| 2024-06-13 | 4.700 | 4.720 | 4.610 | 4.660 | 4.368 | 3,693,570 |
| 2024-06-12 | 4.580 | 4.730 | 4.560 | 4.700 | 4.405 | 3,733,800 |
| 2024-06-11 | 4.610 | 4.620 | 4.190 | 4.570 | 4.283 | 5,562,375 |
| 2024-06-07 | 4.400 | 4.600 | 4.380 | 4.580 | 4.293 | 7,740,094 |
| 2024-06-06 | 4.650 | 4.710 | 4.150 | 4.260 | 3.993 | 9,743,031 |
| 2024-06-05 | 4.860 | 4.860 | 4.640 | 4.650 | 4.358 | 6,118,695 |
| 2024-06-04 | 5.040 | 5.040 | 4.790 | 4.880 | 4.574 | 5,399,350 |
| 2024-06-03 | 5.270 | 5.270 | 4.960 | 5.030 | 4.714 | 4,877,879 |
| 2024-05-31 | 5.130 | 5.240 | 5.130 | 5.210 | 4.883 | 2,954,063 |
| 2024-05-30 | 5.130 | 5.200 | 5.100 | 5.120 | 4.799 | 2,666,112 |
| 2024-05-29 | 5.180 | 5.280 | 5.020 | 5.200 | 4.874 | 3,555,800 |
| 2024-05-28 | 5.260 | 5.300 | 5.120 | 5.140 | 4.818 | 3,541,823 |
| 2024-05-27 | 5.230 | 5.300 | 5.140 | 5.260 | 4.930 | 3,225,594 |
| 2024-05-24 | 5.270 | 5.330 | 5.210 | 5.260 | 4.930 | 3,173,330 |
| 2024-05-23 | 5.380 | 5.410 | 5.250 | 5.270 | 4.939 | 2,488,900 |
| 2024-05-22 | 5.280 | 5.430 | 5.280 | 5.400 | 5.061 | 2,365,798 |
| 2024-05-21 | 5.490 | 5.510 | 5.320 | 5.350 | 5.014 | 3,366,100 |
| 2024-05-20 | 5.460 | 5.550 | 5.420 | 5.500 | 5.155 | 4,587,136 |
| 2024-05-17 | 5.400 | 5.470 | 5.350 | 5.460 | 5.118 | 2,603,600 |
| 2024-05-16 | 5.350 | 5.440 | 5.340 | 5.380 | 5.043 | 3,825,300 |
| 2024-05-15 | 5.360 | 5.420 | 5.270 | 5.330 | 4.996 | 4,241,000 |
| 2024-05-14 | 5.350 | 5.410 | 5.280 | 5.380 | 5.043 | 4,438,776 |
| 2024-05-13 | 5.430 | 5.450 | 5.230 | 5.300 | 4.968 | 5,140,441 |
| 2024-05-10 | 5.590 | 5.600 | 5.420 | 5.480 | 5.136 | 4,429,500 |
| 2024-05-09 | 5.470 | 5.590 | 5.470 | 5.590 | 5.239 | 3,672,045 |
| 2024-05-08 | 5.570 | 5.600 | 5.460 | 5.470 | 5.127 | 3,423,500 |
| 2024-05-07 | 5.460 | 5.590 | 5.400 | 5.570 | 5.221 | 5,137,760 |
| 2024-05-06 | 5.400 | 5.500 | 5.330 | 5.490 | 5.146 | 6,664,560 |
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.