Jiangsu Newamstar Packaging Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.150	7.160	6.950	7.060	6.617	5,102,636
2023-07-31	7.100	7.210	7.100	7.170	6.720	3,393,000
2023-07-28	7.090	7.130	7.000	7.080	6.636	2,544,976
2023-07-27	7.130	7.270	7.100	7.120	6.673	2,682,606
2023-07-26	7.230	7.280	7.120	7.130	6.683	3,254,100
2023-07-25	7.170	7.280	7.100	7.270	6.814	3,857,796
2023-07-24	7.060	7.180	6.980	7.070	6.627	2,781,400
2023-07-21	7.320	7.330	7.040	7.050	6.608	3,547,806
2023-07-20	7.260	7.330	7.130	7.140	6.692	3,667,100
2023-07-19	7.280	7.350	7.220	7.250	6.795	3,974,000
2023-07-18	7.290	7.320	7.200	7.220	6.767	2,769,952
2023-07-17	7.310	7.350	7.210	7.260	6.805	3,009,652
2023-07-14	7.300	7.350	7.170	7.310	6.851	3,272,296
2023-07-13	7.240	7.310	7.120	7.280	6.823	4,388,900
2023-07-12	7.350	7.470	7.180	7.240	6.786	4,093,514
2023-07-11	7.240	7.370	7.190	7.340	6.880	3,509,319
2023-07-10	7.300	7.340	7.180	7.240	6.786	3,774,016
2023-07-07	7.380	7.450	7.260	7.290	6.833	5,512,334
2023-07-06	7.460	7.500	7.350	7.410	6.945	5,327,678
2023-07-05	7.570	7.680	7.430	7.460	6.992	6,228,500
2023-07-04	7.400	7.620	7.400	7.530	7.058	8,248,783
2023-07-03	7.510	7.660	7.380	7.410	6.945	10,586,650
2023-06-30	7.550	7.650	7.450	7.550	7.076	10,030,160
2023-06-29	7.360	7.630	7.300	7.630	7.151	12,950,176
2023-06-28	7.310	7.410	7.100	7.380	6.917	10,246,298
2023-06-27	7.280	7.330	7.110	7.320	6.861	11,874,630
2023-06-26	7.210	7.470	7.190	7.350	6.889	14,903,910
2023-06-21	7.270	7.380	7.160	7.250	6.795	10,524,012
2023-06-20	7.100	7.290	7.010	7.210	6.758	10,021,232
2023-06-19	7.130	7.310	7.070	7.100	6.655	12,841,757
2023-06-16	6.990	7.310	6.980	7.130	6.683	15,415,848
2023-06-15	6.880	7.050	6.800	6.990	6.552	12,566,717
2023-06-14	6.970	7.080	6.780	6.830	6.402	17,139,337
2023-06-13	6.650	7.570	6.620	7.070	6.627	23,858,720
2023-06-12	6.350	6.720	6.350	6.630	6.214	13,604,352
2023-06-09	6.900	6.900	6.470	6.520	5.999	17,668,165
2023-06-08	6.780	7.050	6.670	6.900	6.348	17,334,676
2023-06-07	6.870	7.090	6.710	6.710	6.173	14,288,409
2023-06-06	7.150	7.190	6.850	6.880	6.330	18,023,440
2023-06-05	7.330	7.560	7.120	7.180	6.606	31,186,467
2023-06-02	6.770	8.060	6.770	7.400	6.808	33,821,105
2023-06-01	6.710	6.830	6.660	6.730	6.192	4,050,931
2023-05-31	6.760	6.800	6.660	6.690	6.155	2,956,118
2023-05-30	6.700	6.770	6.640	6.770	6.229	3,330,296
2023-05-29	6.800	6.840	6.670	6.710	6.173	2,708,386
2023-05-26	6.800	6.810	6.640	6.770	6.229	3,137,694
2023-05-25	6.710	6.860	6.660	6.800	6.256	3,252,898
2023-05-24	6.720	6.850	6.650	6.770	6.229	3,455,100
2023-05-23	6.770	6.830	6.640	6.740	6.201	3,329,767
2023-05-22	6.730	6.850	6.690	6.760	6.219	3,831,144
2023-05-19	6.880	6.890	6.730	6.760	6.219	4,092,800
2023-05-18	6.660	6.900	6.660	6.900	6.348	6,020,911
2023-05-17	6.570	6.780	6.570	6.720	6.183	4,086,564
2023-05-16	6.760	6.790	6.600	6.670	6.137	5,081,550
2023-05-15	6.670	6.790	6.610	6.760	6.219	4,231,890
2023-05-12	6.720	6.820	6.670	6.730	6.192	2,876,282
2023-05-11	6.670	6.830	6.630	6.790	6.247	4,034,061
2023-05-10	6.700	6.760	6.600	6.670	6.137	3,978,052
2023-05-09	6.630	6.780	6.590	6.670	6.137	4,528,754
2023-05-08	6.640	6.680	6.590	6.640	6.109	4,108,645

← NewerPage 14 of 21 · 1,212 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.