Jiangsu Newamstar Packaging Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.990	6.320	5.940	6.320	5.924	4,380,512
2024-01-24	5.820	6.070	5.710	5.970	5.596	5,498,900
2024-01-23	6.050	6.200	5.780	5.840	5.474	7,018,770
2024-01-22	6.630	6.630	6.000	6.100	5.717	4,778,645
2024-01-19	6.710	6.780	6.530	6.560	6.149	4,216,471
2024-01-18	6.870	6.900	6.460	6.660	6.242	5,035,194
2024-01-17	7.040	7.090	6.870	6.870	6.439	3,022,100
2024-01-16	7.070	7.130	6.930	7.020	6.580	3,457,571
2024-01-15	7.070	7.100	6.970	7.070	6.627	3,201,948
2024-01-12	7.180	7.230	7.030	7.060	6.617	3,586,700
2024-01-11	7.190	7.220	7.070	7.170	6.720	4,562,823
2024-01-10	7.260	7.350	7.130	7.190	6.739	5,005,442
2024-01-09	7.120	7.340	7.120	7.270	6.814	4,530,770
2024-01-08	7.210	7.250	7.090	7.110	6.664	3,127,100
2024-01-05	7.340	7.440	7.170	7.210	6.758	4,847,645
2024-01-04	7.270	7.350	7.220	7.350	6.889	3,555,281
2024-01-03	7.300	7.360	7.210	7.290	6.833	4,271,600
2024-01-02	7.240	7.370	7.220	7.330	6.870	5,120,900
2023-12-29	7.080	7.260	7.010	7.230	6.776	4,031,293
2023-12-28	6.910	7.100	6.800	7.060	6.617	3,532,352
2023-12-27	6.830	6.980	6.760	6.900	6.467	2,948,400
2023-12-26	6.990	6.990	6.790	6.830	6.402	3,078,582
2023-12-25	6.980	7.020	6.830	6.920	6.486	3,044,467
2023-12-22	7.140	7.180	6.960	6.980	6.542	3,811,141
2023-12-21	7.090	7.140	6.860	7.140	6.692	4,641,452
2023-12-20	7.080	7.260	7.060	7.110	6.664	4,292,170
2023-12-19	7.000	7.080	6.910	7.060	6.617	3,092,134
2023-12-18	7.070	7.100	6.950	6.980	6.542	4,061,511
2023-12-15	7.130	7.170	7.000	7.100	6.655	2,941,912
2023-12-14	7.170	7.230	7.080	7.090	6.645	2,708,537
2023-12-13	7.130	7.240	7.050	7.120	6.673	2,924,608
2023-12-12	7.120	7.120	7.000	7.110	6.664	2,973,941
2023-12-11	6.980	7.200	6.960	7.100	6.655	5,506,777
2023-12-08	7.170	7.240	6.990	6.990	6.552	4,373,630
2023-12-07	7.230	7.250	7.120	7.160	6.711	3,588,700
2023-12-06	7.170	7.280	7.160	7.220	6.767	3,176,200
2023-12-05	7.290	7.300	7.170	7.170	6.720	2,977,452
2023-12-04	7.230	7.290	7.200	7.250	6.795	3,163,200
2023-12-01	7.230	7.250	7.140	7.220	6.767	3,201,900
2023-11-30	7.330	7.330	7.150	7.220	6.767	3,178,200
2023-11-29	7.340	7.430	7.260	7.300	6.842	4,602,600
2023-11-28	7.180	7.360	7.180	7.330	6.870	4,328,767
2023-11-27	7.210	7.250	7.140	7.190	6.739	4,012,400
2023-11-24	7.240	7.290	7.120	7.180	6.730	4,412,850
2023-11-23	7.220	7.320	7.200	7.250	6.795	4,294,891
2023-11-22	7.270	7.320	7.200	7.250	6.795	3,734,865
2023-11-21	7.340	7.370	7.230	7.260	6.805	3,859,600
2023-11-20	7.190	7.360	7.150	7.340	6.880	4,191,776
2023-11-17	7.070	7.220	7.050	7.170	6.720	3,405,211
2023-11-16	7.100	7.150	7.050	7.070	6.627	2,375,187
2023-11-15	7.140	7.150	7.050	7.110	6.664	2,884,800
2023-11-14	7.090	7.110	7.020	7.070	6.627	3,130,680
2023-11-13	7.100	7.110	7.020	7.090	6.645	3,377,005
2023-11-10	6.950	7.050	6.900	7.010	6.570	2,959,900
2023-11-09	6.980	7.060	6.940	7.000	6.561	4,196,057
2023-11-08	7.000	7.070	6.910	6.980	6.542	3,677,148
2023-11-07	6.960	7.050	6.890	7.020	6.580	3,885,300
2023-11-06	7.060	7.080	6.920	6.950	6.514	3,189,022
2023-11-03	6.810	7.060	6.800	6.960	6.523	4,151,545
2023-11-02	6.940	6.940	6.820	6.830	6.402	4,443,260

← NewerPage 12 of 21 · 1,219 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.