Jiangsu Newamstar Packaging Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.780	5.840	5.730	5.840	5.373	2,672,715
2022-11-03	5.810	5.830	5.740	5.770	5.309	2,627,282
2022-11-02	5.900	5.950	5.800	5.810	5.345	4,687,005
2022-11-01	5.700	5.900	5.700	5.890	5.419	4,911,900
2022-10-31	5.660	5.820	5.220	5.690	5.235	7,184,817
2022-10-28	6.300	6.340	5.680	5.700	5.244	8,650,110
2022-10-27	5.760	5.890	5.760	5.790	5.327	2,518,123
2022-10-26	5.710	5.830	5.690	5.760	5.299	3,927,849
2022-10-25	5.630	5.780	5.590	5.730	5.272	4,976,942
2022-10-24	5.830	5.840	5.690	5.730	5.272	3,087,052
2022-10-21	5.690	5.830	5.690	5.730	5.272	1,800,253
2022-10-20	5.760	5.800	5.640	5.740	5.281	1,675,978
2022-10-19	5.770	5.810	5.700	5.750	5.290	1,321,815
2022-10-18	5.780	5.840	5.720	5.820	5.355	2,352,682
2022-10-17	5.620	5.770	5.580	5.760	5.299	2,560,650
2022-10-14	5.510	5.640	5.510	5.620	5.171	2,200,900
2022-10-13	5.420	5.540	5.400	5.490	5.051	2,136,446
2022-10-12	5.290	5.420	5.210	5.420	4.987	1,899,263
2022-10-11	5.240	5.340	5.190	5.290	4.867	2,008,921
2022-10-10	5.370	5.430	5.190	5.230	4.812	2,234,590
2022-09-30	5.350	5.440	5.320	5.360	4.931	1,616,675
2022-09-29	5.390	5.500	5.320	5.360	4.931	1,871,000
2022-09-28	5.490	5.540	5.380	5.380	4.950	1,987,005
2022-09-27	5.420	5.510	5.360	5.500	5.060	2,136,070
2022-09-26	5.490	5.530	5.330	5.350	4.922	2,573,519
2022-09-23	5.630	5.690	5.480	5.480	5.042	2,147,878
2022-09-22	5.670	5.730	5.620	5.620	5.171	2,420,898
2022-09-21	5.630	5.700	5.540	5.690	5.235	1,826,910
2022-09-20	5.590	5.670	5.570	5.640	5.189	1,698,520
2022-09-19	5.670	5.700	5.490	5.530	5.088	2,443,630
2022-09-16	5.860	5.900	5.650	5.670	5.217	2,625,491
2022-09-15	6.110	6.120	5.820	5.870	5.401	3,800,065
2022-09-14	6.140	6.150	6.030	6.070	5.585	3,185,424
2022-09-13	6.190	6.280	6.130	6.230	5.732	2,351,271
2022-09-09	6.220	6.240	6.120	6.170	5.677	2,963,711
2022-09-08	6.270	6.310	6.200	6.240	5.741	2,036,937
2022-09-07	6.260	6.290	6.120	6.270	5.769	2,237,053
2022-09-06	6.230	6.270	6.180	6.250	5.750	1,899,408
2022-09-05	6.140	6.240	6.090	6.210	5.713	2,748,100
2022-09-02	6.010	6.120	5.940	6.100	5.612	3,567,314
2022-09-01	6.020	6.140	5.930	5.960	5.483	3,308,500
2022-08-31	6.440	6.440	6.000	6.030	5.548	7,428,298
2022-08-30	6.430	6.640	6.380	6.440	5.925	3,532,259
2022-08-29	6.270	6.440	6.160	6.440	5.925	3,172,271
2022-08-26	6.370	6.520	6.260	6.300	5.796	3,248,781
2022-08-25	6.420	6.500	6.260	6.370	5.861	3,513,300
2022-08-24	6.710	6.780	6.450	6.470	5.953	5,619,927
2022-08-23	6.510	6.730	6.490	6.710	6.173	4,939,844
2022-08-22	6.500	6.560	6.410	6.530	6.008	2,766,657
2022-08-19	6.610	6.640	6.480	6.490	5.971	2,512,852
2022-08-18	6.570	6.610	6.520	6.590	6.063	2,210,572
2022-08-17	6.610	6.630	6.520	6.560	6.035	2,444,568
2022-08-16	6.530	6.610	6.510	6.560	6.035	2,261,989
2022-08-15	6.490	6.550	6.420	6.490	5.971	2,621,631
2022-08-12	6.500	6.670	6.500	6.510	5.989	3,117,072
2022-08-11	6.540	6.580	6.490	6.550	6.026	3,311,763
2022-08-10	6.460	6.530	6.360	6.510	5.989	3,370,934
2022-08-09	6.420	6.510	6.330	6.400	5.888	2,771,514
2022-08-08	6.310	6.440	6.210	6.440	5.925	3,308,507
2022-08-05	6.380	6.500	6.210	6.310	5.805	3,749,648

← NewerPage 17 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.