Jiangsu Newamstar Packaging Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.540	5.630	5.450	5.490	4.967	2,637,630
2022-05-10	5.420	5.570	5.420	5.550	5.022	1,905,741
2022-05-09	5.260	5.530	5.260	5.520	4.995	2,458,091
2022-05-06	5.250	5.340	5.200	5.310	4.805	1,673,345
2022-05-05	5.300	5.440	5.210	5.360	4.850	3,016,977
2022-04-29	5.060	5.340	5.050	5.300	4.796	4,529,218
2022-04-28	5.140	5.190	4.930	5.000	4.524	3,337,215
2022-04-27	4.890	5.150	4.760	5.140	4.651	3,417,425
2022-04-26	5.210	5.280	4.970	5.000	4.524	3,593,031
2022-04-25	5.650	5.650	5.160	5.160	4.669	4,400,800
2022-04-22	5.780	5.880	5.650	5.710	5.167	2,495,396
2022-04-21	6.030	6.030	5.760	5.780	5.230	3,404,335
2022-04-20	6.050	6.140	5.980	6.030	5.456	3,115,095
2022-04-19	5.960	6.070	5.930	6.060	5.483	2,873,500
2022-04-18	6.040	6.040	5.800	6.010	5.438	4,240,452
2022-04-15	6.340	6.370	5.970	6.040	5.465	7,452,902
2022-04-14	6.450	6.460	6.310	6.410	5.800	3,100,630
2022-04-13	6.530	6.540	6.370	6.390	5.782	4,055,117
2022-04-12	6.360	6.590	6.230	6.580	5.954	5,234,664
2022-04-11	6.660	6.710	6.330	6.420	5.809	6,880,384
2022-04-08	6.660	6.770	6.550	6.690	6.053	5,103,919
2022-04-07	6.960	6.990	6.670	6.670	6.035	6,680,002
2022-04-06	6.770	6.990	6.770	6.930	6.270	7,490,209
2022-04-01	7.190	7.200	6.780	6.840	6.189	11,697,404
2022-03-31	6.560	7.150	6.520	7.080	6.406	18,798,122
2022-03-30	6.550	6.620	6.460	6.550	5.927	4,750,976
2022-03-29	6.690	6.760	6.500	6.530	5.908	5,971,423
2022-03-28	6.900	6.900	6.640	6.740	6.098	5,249,895
2022-03-25	6.790	7.050	6.750	6.910	6.252	8,614,529
2022-03-24	6.850	6.900	6.770	6.790	6.144	5,693,991
2022-03-23	6.950	7.000	6.860	6.910	6.252	5,806,736
2022-03-22	7.000	7.080	6.830	6.950	6.288	8,057,672
2022-03-21	6.910	7.150	6.780	7.040	6.370	13,076,849
2022-03-18	6.510	7.000	6.420	6.890	6.234	16,772,663
2022-03-17	6.710	6.750	6.430	6.470	5.854	11,396,060
2022-03-16	6.200	6.580	6.200	6.580	5.954	11,330,490
2022-03-15	6.610	6.680	6.110	6.170	5.583	12,280,288
2022-03-14	6.990	6.990	6.710	6.720	6.080	9,612,910
2022-03-11	6.770	7.080	6.600	7.060	6.388	15,263,436
2022-03-10	7.070	7.120	6.780	6.860	6.207	17,570,286
2022-03-09	6.650	6.950	6.490	6.950	6.288	16,103,054
2022-03-08	6.760	6.810	6.480	6.700	6.062	8,811,500
2022-03-07	6.800	7.030	6.670	6.780	6.135	10,557,315
2022-03-04	6.790	6.940	6.600	6.880	6.225	12,590,538
2022-03-03	6.760	6.790	6.690	6.770	6.126	3,982,430
2022-03-02	6.750	6.800	6.660	6.760	6.117	5,040,553
2022-03-01	6.520	6.880	6.510	6.750	6.108	7,411,001
2022-02-28	6.600	6.690	6.400	6.510	5.890	3,592,132
2022-02-25	6.600	6.760	6.540	6.600	5.972	5,511,821
2022-02-24	6.660	6.880	6.400	6.590	5.963	11,025,362
2022-02-23	6.730	6.750	6.570	6.650	6.017	4,188,631
2022-02-22	6.600	6.710	6.540	6.680	6.044	5,371,571
2022-02-21	6.610	6.700	6.580	6.650	6.017	5,152,795
2022-02-18	6.470	6.660	6.400	6.640	6.008	5,553,780
2022-02-17	6.460	6.700	6.450	6.520	5.899	6,023,021
2022-02-16	6.550	6.560	6.440	6.510	5.890	5,317,300
2022-02-15	6.280	6.500	6.210	6.490	5.872	7,179,586
2022-02-14	6.180	6.380	6.160	6.310	5.709	2,562,375
2022-02-11	6.410	6.410	6.210	6.270	5.673	3,242,563
2022-02-10	6.340	6.430	6.300	6.410	5.800	3,172,683

← NewerPage 19 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.