Jiangsu Newamstar Packaging Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.320 | 7.720 | 7.320 | 7.690 | 7.690 | 6,012,200 |
| 2026-07-22 | 7.520 | 7.600 | 7.300 | 7.350 | 7.350 | 5,852,515 |
| 2026-07-21 | 7.560 | 7.670 | 7.110 | 7.550 | 7.550 | 9,371,280 |
| 2026-07-20 | 7.800 | 8.090 | 7.430 | 7.560 | 7.560 | 8,776,237 |
| 2026-07-17 | 8.180 | 8.310 | 7.680 | 7.740 | 7.740 | 7,398,403 |
| 2026-07-16 | 7.990 | 8.370 | 7.960 | 8.190 | 8.190 | 5,761,393 |
| 2026-07-15 | 7.910 | 8.100 | 7.880 | 8.040 | 8.040 | 4,677,000 |
| 2026-07-14 | 7.780 | 7.930 | 7.690 | 7.930 | 7.930 | 5,736,971 |
| 2026-07-13 | 8.150 | 8.230 | 7.780 | 7.840 | 7.840 | 6,057,415 |
| 2026-07-10 | 8.140 | 8.450 | 8.010 | 8.250 | 8.090 | 7,665,000 |
| 2026-07-09 | 8.180 | 8.330 | 7.930 | 8.160 | 8.002 | 4,812,300 |
| 2026-07-08 | 8.380 | 8.450 | 8.150 | 8.220 | 8.061 | 3,775,100 |
| 2026-07-07 | 8.610 | 8.680 | 8.330 | 8.400 | 8.237 | 4,318,032 |
| 2026-07-06 | 8.870 | 8.990 | 8.610 | 8.640 | 8.472 | 5,084,358 |
| 2026-07-03 | 8.610 | 9.030 | 8.540 | 8.910 | 8.737 | 6,955,800 |
| 2026-07-02 | 8.580 | 8.800 | 8.530 | 8.580 | 8.414 | 5,689,200 |
| 2026-07-01 | 8.430 | 8.740 | 8.260 | 8.560 | 8.394 | 6,518,111 |
| 2026-06-30 | 8.280 | 8.480 | 8.230 | 8.380 | 8.218 | 5,496,437 |
| 2026-06-29 | 8.340 | 8.400 | 8.060 | 8.300 | 8.139 | 6,695,508 |
| 2026-06-26 | 8.520 | 8.640 | 8.260 | 8.400 | 8.237 | 5,497,436 |
| 2026-06-25 | 8.690 | 8.740 | 8.420 | 8.500 | 8.335 | 5,167,464 |
| 2026-06-24 | 9.050 | 9.050 | 8.640 | 8.710 | 8.541 | 5,341,899 |
| 2026-06-23 | 8.850 | 9.220 | 8.850 | 9.050 | 8.875 | 5,493,200 |
| 2026-06-22 | 8.920 | 8.990 | 8.580 | 8.970 | 8.796 | 5,865,857 |
| 2026-06-18 | 8.940 | 9.100 | 8.870 | 8.920 | 8.747 | 4,066,190 |
| 2026-06-17 | 9.140 | 9.150 | 8.980 | 9.030 | 8.855 | 4,653,000 |
| 2026-06-16 | 9.200 | 9.240 | 8.980 | 9.140 | 8.963 | 4,823,533 |
| 2026-06-15 | 9.300 | 9.460 | 9.060 | 9.180 | 9.002 | 4,731,928 |
| 2026-06-12 | 9.170 | 9.350 | 9.050 | 9.210 | 9.031 | 4,625,837 |
| 2026-06-11 | 9.100 | 9.280 | 8.930 | 9.080 | 8.904 | 4,984,400 |
| 2026-06-10 | 9.210 | 9.320 | 8.960 | 9.190 | 9.012 | 5,107,300 |
| 2026-06-09 | 9.390 | 9.510 | 9.270 | 9.280 | 9.100 | 5,559,214 |
| 2026-06-08 | 9.570 | 9.760 | 9.210 | 9.360 | 9.179 | 5,977,780 |
| 2026-06-05 | 9.710 | 9.900 | 9.470 | 9.760 | 9.571 | 4,962,481 |
| 2026-06-04 | 9.770 | 9.880 | 9.520 | 9.670 | 9.483 | 5,842,900 |
| 2026-06-03 | 9.870 | 9.970 | 9.680 | 9.820 | 9.630 | 4,682,834 |
| 2026-06-02 | 9.990 | 10.060 | 9.560 | 9.900 | 9.708 | 6,422,950 |
| 2026-06-01 | 9.640 | 10.300 | 9.540 | 10.020 | 9.826 | 8,859,800 |
| 2026-05-29 | 10.120 | 10.120 | 9.500 | 9.630 | 9.443 | 5,756,497 |
| 2026-05-28 | 9.990 | 10.100 | 9.710 | 10.010 | 9.816 | 5,184,000 |
| 2026-05-27 | 10.310 | 10.360 | 9.860 | 9.960 | 9.767 | 7,302,536 |
| 2026-05-26 | 10.580 | 10.580 | 10.130 | 10.300 | 10.100 | 5,344,100 |
| 2026-05-25 | 10.760 | 10.870 | 10.450 | 10.570 | 10.365 | 5,805,858 |
| 2026-05-22 | 10.670 | 10.860 | 10.530 | 10.730 | 10.522 | 6,216,600 |
| 2026-05-21 | 11.020 | 11.140 | 10.500 | 10.550 | 10.345 | 9,078,900 |
| 2026-05-20 | 11.120 | 11.130 | 10.770 | 10.970 | 10.757 | 7,067,179 |
| 2026-05-19 | 11.360 | 11.460 | 10.950 | 11.180 | 10.963 | 10,565,900 |
| 2026-05-18 | 11.570 | 11.580 | 11.200 | 11.360 | 11.140 | 10,544,411 |
| 2026-05-15 | 12.360 | 12.400 | 11.510 | 11.590 | 11.365 | 20,030,494 |
| 2026-05-14 | 11.440 | 12.920 | 11.420 | 12.290 | 12.052 | 27,019,337 |
| 2026-05-13 | 11.390 | 11.510 | 11.300 | 11.440 | 11.218 | 5,094,034 |
| 2026-05-12 | 11.750 | 11.790 | 11.330 | 11.400 | 11.179 | 5,832,570 |
| 2026-05-11 | 11.790 | 11.920 | 11.610 | 11.760 | 11.532 | 7,130,498 |
| 2026-05-08 | 11.410 | 11.740 | 11.300 | 11.700 | 11.473 | 8,079,820 |
| 2026-05-07 | 11.390 | 11.600 | 11.280 | 11.410 | 11.189 | 6,570,765 |
| 2026-05-06 | 11.480 | 11.660 | 11.250 | 11.350 | 11.130 | 8,026,578 |
| 2026-04-30 | 11.380 | 11.520 | 11.320 | 11.390 | 11.169 | 5,284,900 |
| 2026-04-29 | 11.260 | 11.540 | 11.180 | 11.440 | 11.218 | 8,311,635 |
| 2026-04-28 | 11.520 | 11.580 | 11.200 | 11.330 | 11.110 | 8,401,331 |
| 2026-04-27 | 11.200 | 11.630 | 10.810 | 11.470 | 11.248 | 11,760,783 |
← NewerPage 2 of 2 · 120 trading days
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.