Jiangsu Newamstar Packaging Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.290 | 6.390 | 6.220 | 6.360 | 5.851 | 2,973,989 |
| 2022-08-03 | 6.330 | 6.500 | 6.190 | 6.210 | 5.713 | 4,430,192 |
| 2022-08-02 | 6.460 | 6.470 | 6.110 | 6.250 | 5.750 | 5,124,867 |
| 2022-08-01 | 6.390 | 6.580 | 6.370 | 6.530 | 6.008 | 3,985,356 |
| 2022-07-29 | 6.490 | 6.580 | 6.400 | 6.420 | 5.907 | 3,664,957 |
| 2022-07-28 | 6.370 | 6.500 | 6.340 | 6.490 | 5.971 | 3,974,701 |
| 2022-07-27 | 6.330 | 6.390 | 6.240 | 6.350 | 5.842 | 2,696,375 |
| 2022-07-26 | 6.370 | 6.380 | 6.200 | 6.350 | 5.842 | 4,174,161 |
| 2022-07-25 | 6.290 | 6.430 | 6.260 | 6.340 | 5.833 | 3,807,353 |
| 2022-07-22 | 6.380 | 6.440 | 6.280 | 6.350 | 5.842 | 3,066,711 |
| 2022-07-21 | 6.420 | 6.460 | 6.320 | 6.340 | 5.833 | 3,111,033 |
| 2022-07-20 | 6.390 | 6.420 | 6.330 | 6.420 | 5.907 | 3,027,223 |
| 2022-07-19 | 6.310 | 6.430 | 6.290 | 6.400 | 5.888 | 3,900,173 |
| 2022-07-18 | 6.060 | 6.360 | 6.050 | 6.310 | 5.805 | 6,064,928 |
| 2022-07-15 | 6.250 | 6.280 | 6.080 | 6.080 | 5.594 | 3,373,540 |
| 2022-07-14 | 6.100 | 6.320 | 6.100 | 6.250 | 5.750 | 4,776,563 |
| 2022-07-13 | 5.980 | 6.190 | 5.970 | 6.160 | 5.667 | 3,908,310 |
| 2022-07-12 | 6.200 | 6.220 | 6.050 | 6.050 | 5.474 | 2,834,655 |
| 2022-07-11 | 6.170 | 6.300 | 6.120 | 6.210 | 5.619 | 2,307,512 |
| 2022-07-08 | 6.130 | 6.280 | 6.110 | 6.220 | 5.628 | 3,339,860 |
| 2022-07-07 | 6.070 | 6.210 | 6.070 | 6.170 | 5.583 | 3,334,832 |
| 2022-07-06 | 6.080 | 6.130 | 5.990 | 6.090 | 5.510 | 2,840,700 |
| 2022-07-05 | 6.160 | 6.200 | 5.980 | 6.060 | 5.483 | 4,175,836 |
| 2022-07-04 | 6.270 | 6.280 | 6.040 | 6.110 | 5.528 | 6,222,543 |
| 2022-07-01 | 6.050 | 6.320 | 6.000 | 6.300 | 5.700 | 7,539,494 |
| 2022-06-30 | 6.230 | 6.290 | 6.050 | 6.090 | 5.510 | 5,093,615 |
| 2022-06-29 | 6.160 | 6.260 | 6.060 | 6.210 | 5.619 | 4,471,544 |
| 2022-06-28 | 6.020 | 6.200 | 6.010 | 6.200 | 5.610 | 3,440,550 |
| 2022-06-27 | 6.000 | 6.060 | 6.000 | 6.050 | 5.474 | 2,003,452 |
| 2022-06-24 | 6.030 | 6.070 | 5.960 | 6.010 | 5.438 | 2,268,566 |
| 2022-06-23 | 5.860 | 6.070 | 5.860 | 5.990 | 5.420 | 2,916,087 |
| 2022-06-22 | 5.910 | 5.970 | 5.840 | 5.870 | 5.311 | 2,013,400 |
| 2022-06-21 | 5.910 | 5.990 | 5.860 | 5.930 | 5.366 | 3,318,893 |
| 2022-06-20 | 5.840 | 5.920 | 5.830 | 5.880 | 5.320 | 2,397,357 |
| 2022-06-17 | 5.820 | 5.910 | 5.730 | 5.840 | 5.284 | 1,523,100 |
| 2022-06-16 | 5.790 | 5.920 | 5.790 | 5.850 | 5.293 | 2,246,752 |
| 2022-06-15 | 5.710 | 5.890 | 5.700 | 5.790 | 5.239 | 2,920,126 |
| 2022-06-14 | 5.730 | 5.760 | 5.560 | 5.760 | 5.212 | 2,520,862 |
| 2022-06-13 | 5.640 | 5.780 | 5.640 | 5.750 | 5.203 | 2,208,594 |
| 2022-06-10 | 5.640 | 5.750 | 5.600 | 5.740 | 5.194 | 1,231,290 |
| 2022-06-09 | 5.750 | 5.790 | 5.620 | 5.650 | 5.112 | 1,711,000 |
| 2022-06-08 | 5.870 | 5.910 | 5.700 | 5.800 | 5.248 | 1,844,277 |
| 2022-06-07 | 5.950 | 5.970 | 5.810 | 5.860 | 5.302 | 2,036,660 |
| 2022-06-06 | 5.880 | 5.960 | 5.840 | 5.940 | 5.375 | 2,589,500 |
| 2022-06-02 | 5.800 | 5.900 | 5.690 | 5.900 | 5.338 | 2,886,810 |
| 2022-06-01 | 5.750 | 5.870 | 5.700 | 5.770 | 5.221 | 2,545,653 |
| 2022-05-31 | 5.740 | 5.780 | 5.620 | 5.750 | 5.203 | 2,083,594 |
| 2022-05-30 | 5.780 | 5.780 | 5.620 | 5.740 | 5.194 | 1,677,200 |
| 2022-05-27 | 5.700 | 5.780 | 5.650 | 5.690 | 5.148 | 2,069,880 |
| 2022-05-26 | 5.660 | 5.700 | 5.510 | 5.700 | 5.157 | 2,087,808 |
| 2022-05-25 | 5.470 | 5.670 | 5.470 | 5.650 | 5.112 | 2,165,423 |
| 2022-05-24 | 5.790 | 5.830 | 5.500 | 5.500 | 4.976 | 2,826,230 |
| 2022-05-23 | 5.740 | 5.820 | 5.690 | 5.780 | 5.230 | 2,333,132 |
| 2022-05-20 | 5.700 | 5.750 | 5.650 | 5.700 | 5.157 | 1,636,815 |
| 2022-05-19 | 5.530 | 5.710 | 5.510 | 5.690 | 5.148 | 2,477,795 |
| 2022-05-18 | 5.610 | 5.720 | 5.610 | 5.640 | 5.103 | 1,852,265 |
| 2022-05-17 | 5.570 | 5.630 | 5.510 | 5.610 | 5.076 | 1,610,382 |
| 2022-05-16 | 5.600 | 5.650 | 5.570 | 5.620 | 5.085 | 1,858,041 |
| 2022-05-13 | 5.550 | 5.610 | 5.490 | 5.590 | 5.058 | 2,522,065 |
| 2022-05-12 | 5.490 | 5.580 | 5.450 | 5.530 | 5.004 | 2,767,578 |
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.