Jiangsu Newamstar Packaging Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.280 | 5.340 | 5.180 | 5.250 | 4.921 | 3,768,776 |
| 2024-04-29 | 5.090 | 5.330 | 5.090 | 5.280 | 4.949 | 5,996,536 |
| 2024-04-26 | 4.980 | 5.090 | 4.840 | 5.090 | 4.771 | 5,858,957 |
| 2024-04-25 | 4.940 | 5.020 | 4.840 | 4.960 | 4.649 | 4,968,927 |
| 2024-04-24 | 4.800 | 4.950 | 4.780 | 4.930 | 4.621 | 4,653,015 |
| 2024-04-23 | 4.550 | 4.870 | 4.550 | 4.770 | 4.471 | 5,655,406 |
| 2024-04-22 | 4.680 | 4.700 | 4.400 | 4.540 | 4.255 | 4,593,480 |
| 2024-04-19 | 4.720 | 4.770 | 4.610 | 4.680 | 4.386 | 3,938,212 |
| 2024-04-18 | 4.810 | 4.910 | 4.600 | 4.750 | 4.452 | 6,839,999 |
| 2024-04-17 | 4.320 | 4.810 | 4.320 | 4.810 | 4.508 | 9,692,248 |
| 2024-04-16 | 4.800 | 4.800 | 4.160 | 4.220 | 3.955 | 11,577,079 |
| 2024-04-15 | 5.440 | 5.480 | 4.720 | 4.800 | 4.499 | 13,638,342 |
| 2024-04-12 | 5.260 | 5.700 | 5.250 | 5.490 | 5.146 | 11,521,784 |
| 2024-04-11 | 5.180 | 5.350 | 5.100 | 5.270 | 4.939 | 3,708,198 |
| 2024-04-10 | 5.350 | 5.400 | 5.140 | 5.220 | 4.893 | 4,862,396 |
| 2024-04-09 | 5.220 | 5.380 | 5.220 | 5.360 | 5.024 | 3,086,400 |
| 2024-04-08 | 5.510 | 5.510 | 5.200 | 5.240 | 4.911 | 6,453,900 |
| 2024-04-03 | 5.510 | 5.580 | 5.400 | 5.540 | 5.193 | 5,625,406 |
| 2024-04-02 | 5.520 | 5.570 | 5.460 | 5.540 | 5.193 | 5,788,885 |
| 2024-04-01 | 5.410 | 5.540 | 5.350 | 5.530 | 5.183 | 7,416,035 |
| 2024-03-29 | 5.270 | 5.390 | 5.210 | 5.390 | 5.052 | 4,415,100 |
| 2024-03-28 | 5.090 | 5.360 | 5.040 | 5.270 | 4.939 | 6,083,200 |
| 2024-03-27 | 5.250 | 5.290 | 5.100 | 5.110 | 4.789 | 4,819,767 |
| 2024-03-26 | 5.340 | 5.370 | 5.170 | 5.290 | 4.958 | 5,740,321 |
| 2024-03-25 | 5.500 | 5.580 | 5.320 | 5.350 | 5.014 | 8,365,009 |
| 2024-03-22 | 5.660 | 5.680 | 5.480 | 5.550 | 5.202 | 8,170,300 |
| 2024-03-21 | 5.650 | 5.750 | 5.530 | 5.660 | 5.305 | 11,596,500 |
| 2024-03-20 | 5.410 | 5.750 | 5.370 | 5.700 | 5.342 | 11,286,200 |
| 2024-03-19 | 5.410 | 5.510 | 5.340 | 5.370 | 5.033 | 7,974,429 |
| 2024-03-18 | 5.370 | 5.450 | 5.290 | 5.420 | 5.080 | 9,283,079 |
| 2024-03-15 | 5.090 | 5.270 | 5.080 | 5.270 | 4.939 | 9,557,351 |
| 2024-03-14 | 5.140 | 5.220 | 5.050 | 5.120 | 4.799 | 6,807,256 |
| 2024-03-13 | 5.230 | 5.260 | 5.120 | 5.160 | 4.836 | 7,188,651 |
| 2024-03-12 | 5.170 | 5.260 | 5.050 | 5.220 | 4.893 | 11,299,043 |
| 2024-03-11 | 5.230 | 5.240 | 5.080 | 5.170 | 4.846 | 10,622,728 |
| 2024-03-08 | 5.300 | 5.380 | 5.050 | 5.240 | 4.911 | 17,670,826 |
| 2024-03-07 | 5.000 | 5.380 | 4.960 | 5.380 | 5.043 | 19,234,642 |
| 2024-03-06 | 4.720 | 5.050 | 4.720 | 4.950 | 4.640 | 8,320,052 |
| 2024-03-05 | 4.930 | 4.960 | 4.730 | 4.750 | 4.452 | 7,038,875 |
| 2024-03-04 | 5.070 | 5.110 | 4.800 | 4.980 | 4.668 | 8,728,942 |
| 2024-03-01 | 5.010 | 5.140 | 4.880 | 5.050 | 4.733 | 10,186,556 |
| 2024-02-29 | 4.630 | 4.970 | 4.570 | 4.930 | 4.621 | 13,473,871 |
| 2024-02-28 | 5.310 | 5.490 | 4.620 | 4.690 | 4.396 | 19,379,708 |
| 2024-02-27 | 5.120 | 5.320 | 5.050 | 5.310 | 4.977 | 10,327,226 |
| 2024-02-26 | 5.100 | 5.340 | 5.010 | 5.150 | 4.827 | 13,479,963 |
| 2024-02-23 | 4.620 | 4.960 | 4.610 | 4.960 | 4.649 | 10,418,587 |
| 2024-02-22 | 4.400 | 4.630 | 4.380 | 4.610 | 4.321 | 8,799,460 |
| 2024-02-21 | 4.130 | 4.580 | 4.130 | 4.350 | 4.077 | 10,583,175 |
| 2024-02-20 | 4.050 | 4.240 | 3.980 | 4.220 | 3.955 | 10,305,977 |
| 2024-02-19 | 3.930 | 4.170 | 3.900 | 4.090 | 3.833 | 13,617,905 |
| 2024-02-08 | 3.490 | 3.910 | 3.340 | 3.880 | 3.637 | 16,949,605 |
| 2024-02-07 | 3.900 | 3.900 | 3.280 | 3.500 | 3.280 | 20,356,701 |
| 2024-02-06 | 3.900 | 4.130 | 3.410 | 3.880 | 3.637 | 14,363,744 |
| 2024-02-05 | 4.710 | 4.830 | 3.900 | 4.020 | 3.768 | 16,358,516 |
| 2024-02-02 | 5.230 | 5.370 | 4.590 | 4.860 | 4.555 | 8,895,189 |
| 2024-02-01 | 5.440 | 5.440 | 5.070 | 5.230 | 4.902 | 5,564,608 |
| 2024-01-31 | 5.880 | 5.920 | 5.320 | 5.360 | 5.024 | 5,461,478 |
| 2024-01-30 | 6.140 | 6.150 | 5.830 | 5.840 | 5.474 | 3,457,600 |
| 2024-01-29 | 6.450 | 6.450 | 6.090 | 6.110 | 5.727 | 3,957,953 |
| 2024-01-26 | 6.310 | 6.540 | 6.270 | 6.410 | 6.008 | 4,137,270 |
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.