Jiangsu Newamstar Packaging Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.660	6.950	6.610	6.880	6.448	6,426,613
2023-10-31	6.670	6.720	6.610	6.640	6.223	2,676,030
2023-10-30	6.490	6.690	6.490	6.670	6.252	4,511,790
2023-10-27	6.440	6.530	6.410	6.520	6.111	3,491,478
2023-10-26	6.410	6.510	6.350	6.440	6.036	3,028,056
2023-10-25	6.420	6.550	6.420	6.460	6.055	3,854,574
2023-10-24	6.100	6.490	6.100	6.490	6.083	5,055,593
2023-10-23	6.230	6.300	6.080	6.130	5.745	3,220,195
2023-10-20	6.280	6.430	6.250	6.250	5.858	2,933,420
2023-10-19	6.200	6.470	6.200	6.320	5.924	3,136,157
2023-10-18	6.430	6.430	6.300	6.320	5.924	2,992,000
2023-10-17	6.440	6.480	6.360	6.430	6.027	2,662,900
2023-10-16	6.450	6.490	6.380	6.430	6.027	3,407,570
2023-10-13	6.550	6.610	6.420	6.430	6.027	5,022,663
2023-10-12	6.740	6.760	6.540	6.580	6.167	6,809,924
2023-10-11	6.800	6.810	6.700	6.720	6.298	3,045,841
2023-10-10	6.840	6.870	6.750	6.800	6.373	2,190,400
2023-10-09	6.880	6.970	6.780	6.810	6.383	3,275,560
2023-09-28	6.920	6.920	6.830	6.870	6.439	2,890,385
2023-09-27	6.770	6.900	6.740	6.850	6.420	2,930,400
2023-09-26	6.690	6.820	6.630	6.770	6.345	2,105,930
2023-09-25	6.710	6.810	6.650	6.710	6.289	1,929,438
2023-09-22	6.580	6.740	6.530	6.730	6.308	2,507,395
2023-09-21	6.590	6.710	6.530	6.570	6.158	2,624,533
2023-09-20	6.600	6.710	6.570	6.640	6.223	2,249,814
2023-09-19	6.830	6.830	6.610	6.630	6.214	2,844,045
2023-09-18	6.630	6.820	6.490	6.780	6.355	3,506,800
2023-09-15	6.620	6.700	6.520	6.570	6.158	2,800,400
2023-09-14	6.650	6.690	6.540	6.600	6.186	2,464,206
2023-09-13	6.740	6.770	6.620	6.690	6.270	2,593,670
2023-09-12	6.810	6.840	6.720	6.760	6.336	2,183,906
2023-09-11	6.850	6.870	6.760	6.810	6.383	2,926,895
2023-09-08	6.800	6.910	6.800	6.850	6.420	1,878,300
2023-09-07	6.910	6.970	6.810	6.830	6.402	2,885,800
2023-09-06	6.820	6.910	6.750	6.900	6.467	2,686,232
2023-09-05	6.800	6.980	6.780	6.820	6.392	3,032,000
2023-09-04	6.700	6.830	6.680	6.800	6.373	3,887,100
2023-09-01	6.800	6.820	6.620	6.720	6.298	4,463,630
2023-08-31	6.880	6.910	6.700	6.730	6.308	3,448,650
2023-08-30	6.870	6.990	6.850	6.880	6.448	5,692,072
2023-08-29	6.630	6.900	6.570	6.850	6.420	5,954,395
2023-08-28	6.880	6.960	6.620	6.630	6.214	5,267,471
2023-08-25	6.650	6.720	6.500	6.520	6.111	3,150,867
2023-08-24	6.740	6.760	6.540	6.650	6.233	3,322,667
2023-08-23	6.780	6.810	6.640	6.680	6.261	3,027,400
2023-08-22	6.830	6.960	6.650	6.760	6.336	3,774,560
2023-08-21	6.990	7.100	6.780	6.810	6.383	4,469,200
2023-08-18	6.980	7.190	6.930	6.990	6.552	4,953,900
2023-08-17	6.710	6.970	6.630	6.970	6.533	3,267,400
2023-08-16	6.800	6.810	6.710	6.720	6.298	1,983,980
2023-08-15	6.940	6.940	6.750	6.800	6.373	2,369,777
2023-08-14	6.760	6.920	6.690	6.880	6.448	3,455,702
2023-08-11	6.840	6.940	6.750	6.750	6.327	3,396,462
2023-08-10	6.850	6.890	6.770	6.860	6.430	1,971,230
2023-08-09	6.850	6.910	6.770	6.810	6.383	2,231,100
2023-08-08	6.970	7.000	6.860	6.890	6.458	1,983,500
2023-08-07	7.030	7.030	6.840	6.940	6.505	2,985,953
2023-08-04	6.990	7.040	6.910	6.920	6.486	2,885,500
2023-08-03	7.030	7.060	6.920	6.920	6.486	2,943,600
2023-08-02	7.060	7.110	7.000	7.060	6.617	2,234,100

← NewerPage 13 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.