Jiangsu Newamstar Packaging Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.590	6.670	6.530	6.620	6.091	5,104,386
2023-05-04	6.310	6.660	6.310	6.590	6.063	7,831,147
2023-04-28	6.120	6.370	6.090	6.350	5.842	5,608,317
2023-04-27	5.970	6.190	5.900	6.090	5.603	5,844,764
2023-04-26	5.720	5.840	5.660	5.840	5.373	1,681,500
2023-04-25	5.810	5.840	5.620	5.670	5.217	2,036,700
2023-04-24	5.730	5.870	5.650	5.820	5.355	3,194,043
2023-04-21	5.930	5.970	5.700	5.740	5.281	2,690,931
2023-04-20	5.940	5.960	5.840	5.880	5.410	1,878,100
2023-04-19	6.000	6.030	5.930	5.960	5.483	1,814,772
2023-04-18	6.080	6.090	5.970	5.980	5.502	1,638,030
2023-04-17	6.080	6.110	6.030	6.080	5.594	1,671,024
2023-04-14	6.080	6.120	6.020	6.090	5.603	1,734,100
2023-04-13	6.110	6.130	6.040	6.070	5.585	1,411,070
2023-04-12	6.010	6.130	6.010	6.110	5.621	1,381,554
2023-04-11	6.060	6.090	5.980	6.000	5.520	2,603,192
2023-04-10	6.140	6.260	6.040	6.060	5.575	2,523,435
2023-04-07	6.220	6.240	6.180	6.190	5.695	1,784,988
2023-04-06	6.290	6.310	6.140	6.200	5.704	2,840,580
2023-04-04	6.430	6.550	6.290	6.320	5.815	3,134,782
2023-04-03	6.410	6.470	6.380	6.470	5.953	2,385,500
2023-03-31	6.380	6.430	6.320	6.400	5.888	1,591,371
2023-03-30	6.430	6.490	6.320	6.330	5.824	1,988,960
2023-03-29	6.530	6.540	6.430	6.470	5.953	2,720,000
2023-03-28	6.590	6.590	6.480	6.530	6.008	2,323,700
2023-03-27	6.590	6.620	6.480	6.570	6.045	2,636,911
2023-03-24	6.580	6.630	6.510	6.610	6.081	2,878,542
2023-03-23	6.580	6.600	6.520	6.570	6.045	2,465,530
2023-03-22	6.500	6.610	6.480	6.610	6.081	3,453,523
2023-03-21	6.460	6.500	6.330	6.500	5.980	3,113,938
2023-03-20	6.360	6.550	6.310	6.400	5.888	3,857,584
2023-03-17	6.300	6.400	6.290	6.400	5.888	2,609,368
2023-03-16	6.300	6.360	6.220	6.240	5.741	2,171,422
2023-03-15	6.250	6.390	6.240	6.340	5.833	1,962,614
2023-03-14	6.280	6.340	6.130	6.220	5.723	3,049,292
2023-03-13	6.280	6.420	6.270	6.270	5.769	2,128,200
2023-03-10	6.390	6.530	6.340	6.360	5.851	3,097,255
2023-03-09	6.420	6.440	6.340	6.430	5.916	1,966,706
2023-03-08	6.360	6.410	6.260	6.380	5.870	2,123,700
2023-03-07	6.510	6.520	6.280	6.280	5.778	3,416,369
2023-03-06	6.420	6.510	6.410	6.490	5.971	2,156,727
2023-03-03	6.440	6.500	6.400	6.410	5.897	1,599,422
2023-03-02	6.490	6.540	6.440	6.450	5.934	2,020,922
2023-03-01	6.370	6.500	6.300	6.490	5.971	3,348,770
2023-02-28	6.360	6.410	6.290	6.370	5.861	2,621,500
2023-02-27	6.460	6.460	6.310	6.350	5.842	2,446,900
2023-02-24	6.390	6.460	6.350	6.450	5.934	1,958,157
2023-02-23	6.430	6.450	6.360	6.380	5.870	1,539,300
2023-02-22	6.410	6.460	6.390	6.410	5.897	1,727,723
2023-02-21	6.440	6.500	6.390	6.430	5.916	1,846,769
2023-02-20	6.410	6.480	6.340	6.400	5.888	2,338,418
2023-02-17	6.470	6.550	6.400	6.400	5.888	2,734,824
2023-02-16	6.630	6.640	6.350	6.420	5.907	4,381,800
2023-02-15	6.540	6.700	6.520	6.630	6.100	2,957,659
2023-02-14	6.570	6.600	6.490	6.570	6.045	2,899,698
2023-02-13	6.520	6.580	6.480	6.520	5.999	2,387,011
2023-02-10	6.460	6.530	6.420	6.510	5.989	2,772,030
2023-02-09	6.420	6.520	6.380	6.460	5.943	2,015,698
2023-02-08	6.380	6.490	6.380	6.430	5.916	2,658,035
2023-02-07	6.450	6.470	6.370	6.430	5.916	2,800,250

← NewerPage 15 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.