Jiangsu Newamstar Packaging Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6.450 | 6.470 | 6.370 | 6.430 | 5.916 | 2,800,250 |
| 2023-02-06 | 6.280 | 6.470 | 6.260 | 6.420 | 5.907 | 3,978,100 |
| 2023-02-03 | 6.300 | 6.420 | 6.250 | 6.350 | 5.842 | 4,442,340 |
| 2023-02-02 | 6.210 | 6.420 | 6.190 | 6.360 | 5.851 | 6,695,742 |
| 2023-02-01 | 6.140 | 6.200 | 6.090 | 6.170 | 5.677 | 2,590,943 |
| 2023-01-31 | 6.050 | 6.120 | 6.020 | 6.120 | 5.631 | 2,611,790 |
| 2023-01-30 | 6.010 | 6.060 | 5.990 | 6.040 | 5.557 | 3,097,306 |
| 2023-01-20 | 5.950 | 6.000 | 5.930 | 5.960 | 5.483 | 1,276,150 |
| 2023-01-19 | 5.890 | 5.950 | 5.840 | 5.940 | 5.465 | 1,224,004 |
| 2023-01-18 | 5.820 | 5.910 | 5.760 | 5.890 | 5.419 | 1,463,705 |
| 2023-01-17 | 5.830 | 5.840 | 5.760 | 5.790 | 5.327 | 1,461,030 |
| 2023-01-16 | 5.740 | 5.840 | 5.670 | 5.830 | 5.364 | 2,143,525 |
| 2023-01-13 | 5.670 | 5.710 | 5.620 | 5.690 | 5.235 | 1,289,175 |
| 2023-01-12 | 5.610 | 5.690 | 5.560 | 5.620 | 5.171 | 1,772,359 |
| 2023-01-11 | 5.650 | 5.710 | 5.590 | 5.620 | 5.171 | 1,238,944 |
| 2023-01-10 | 5.730 | 5.740 | 5.670 | 5.690 | 5.235 | 1,009,734 |
| 2023-01-09 | 5.730 | 5.780 | 5.700 | 5.730 | 5.272 | 1,409,242 |
| 2023-01-06 | 5.700 | 5.750 | 5.670 | 5.720 | 5.263 | 1,580,350 |
| 2023-01-05 | 5.740 | 5.750 | 5.690 | 5.710 | 5.253 | 1,210,283 |
| 2023-01-04 | 5.630 | 5.740 | 5.630 | 5.720 | 5.263 | 1,745,820 |
| 2023-01-03 | 5.570 | 5.660 | 5.530 | 5.640 | 5.189 | 1,742,800 |
| 2022-12-30 | 5.460 | 5.530 | 5.440 | 5.500 | 5.060 | 1,167,372 |
| 2022-12-29 | 5.480 | 5.560 | 5.420 | 5.420 | 4.987 | 1,521,078 |
| 2022-12-28 | 5.620 | 5.620 | 5.490 | 5.510 | 5.069 | 1,568,202 |
| 2022-12-27 | 5.590 | 5.660 | 5.510 | 5.610 | 5.161 | 1,928,065 |
| 2022-12-26 | 5.520 | 5.600 | 5.420 | 5.590 | 5.143 | 2,061,718 |
| 2022-12-23 | 5.510 | 5.580 | 5.450 | 5.470 | 5.033 | 1,700,717 |
| 2022-12-22 | 5.620 | 5.690 | 5.510 | 5.520 | 5.079 | 1,416,462 |
| 2022-12-21 | 5.760 | 5.770 | 5.620 | 5.620 | 5.171 | 1,667,900 |
| 2022-12-20 | 5.630 | 5.770 | 5.630 | 5.720 | 5.263 | 1,534,700 |
| 2022-12-19 | 5.850 | 5.900 | 5.660 | 5.690 | 5.235 | 2,412,242 |
| 2022-12-16 | 5.940 | 5.970 | 5.840 | 5.850 | 5.382 | 2,026,330 |
| 2022-12-15 | 5.920 | 6.030 | 5.910 | 5.980 | 5.502 | 1,411,675 |
| 2022-12-14 | 5.930 | 6.040 | 5.880 | 5.960 | 5.483 | 2,500,834 |
| 2022-12-13 | 5.870 | 5.920 | 5.830 | 5.880 | 5.410 | 1,599,585 |
| 2022-12-12 | 5.920 | 5.950 | 5.810 | 5.870 | 5.401 | 2,177,600 |
| 2022-12-09 | 5.970 | 5.980 | 5.860 | 5.920 | 5.447 | 1,753,876 |
| 2022-12-08 | 5.920 | 5.990 | 5.890 | 5.920 | 5.447 | 1,498,461 |
| 2022-12-07 | 5.960 | 6.030 | 5.910 | 5.970 | 5.493 | 1,886,850 |
| 2022-12-06 | 6.050 | 6.080 | 5.980 | 6.000 | 5.520 | 1,903,200 |
| 2022-12-05 | 6.000 | 6.070 | 5.990 | 6.050 | 5.566 | 2,173,202 |
| 2022-12-02 | 5.880 | 6.000 | 5.860 | 5.980 | 5.502 | 1,929,646 |
| 2022-12-01 | 5.910 | 5.980 | 5.870 | 5.900 | 5.428 | 2,043,994 |
| 2022-11-30 | 5.920 | 5.960 | 5.860 | 5.900 | 5.428 | 1,975,528 |
| 2022-11-29 | 5.840 | 5.950 | 5.800 | 5.920 | 5.447 | 2,175,693 |
| 2022-11-28 | 5.840 | 5.880 | 5.740 | 5.790 | 5.327 | 1,870,852 |
| 2022-11-25 | 5.990 | 6.010 | 5.850 | 5.870 | 5.401 | 1,947,056 |
| 2022-11-24 | 5.990 | 6.090 | 5.960 | 5.980 | 5.502 | 1,721,788 |
| 2022-11-23 | 6.010 | 6.030 | 5.850 | 5.970 | 5.493 | 2,689,262 |
| 2022-11-22 | 6.120 | 6.130 | 5.990 | 6.010 | 5.529 | 2,512,564 |
| 2022-11-21 | 6.020 | 6.120 | 5.920 | 6.110 | 5.621 | 2,960,701 |
| 2022-11-18 | 6.040 | 6.120 | 6.030 | 6.030 | 5.548 | 2,196,213 |
| 2022-11-17 | 5.960 | 6.070 | 5.950 | 6.060 | 5.575 | 2,391,845 |
| 2022-11-16 | 5.970 | 6.030 | 5.920 | 6.010 | 5.529 | 2,726,897 |
| 2022-11-15 | 5.930 | 5.970 | 5.870 | 5.960 | 5.483 | 2,779,640 |
| 2022-11-14 | 5.960 | 5.990 | 5.870 | 5.940 | 5.465 | 2,359,605 |
| 2022-11-11 | 6.010 | 6.050 | 5.940 | 5.970 | 5.493 | 3,284,295 |
| 2022-11-10 | 5.990 | 5.990 | 5.900 | 5.930 | 5.456 | 2,673,350 |
| 2022-11-09 | 5.970 | 6.010 | 5.920 | 6.010 | 5.529 | 2,285,283 |
| 2022-11-08 | 5.970 | 5.980 | 5.800 | 5.970 | 5.493 | 3,752,828 |
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.