Jiangsu Newamstar Packaging Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.340	6.430	6.300	6.410	5.800	3,172,683
2022-02-09	6.410	6.440	6.330	6.390	5.782	3,736,565
2022-02-08	6.090	6.450	6.080	6.420	5.809	5,240,657
2022-02-07	6.170	6.270	5.980	6.110	5.528	2,992,957
2022-01-28	5.880	6.160	5.880	6.090	5.510	4,470,530
2022-01-27	6.280	6.280	5.830	5.860	5.302	4,875,147
2022-01-26	6.000	6.210	5.980	6.160	5.574	3,984,157
2022-01-25	6.280	6.360	5.930	5.950	5.384	6,172,953
2022-01-24	6.530	6.560	6.300	6.340	5.737	5,399,958
2022-01-21	6.350	6.580	6.290	6.520	5.899	6,830,873
2022-01-20	6.660	6.670	6.330	6.330	5.727	8,666,708
2022-01-19	6.330	6.640	6.290	6.640	6.008	7,253,251
2022-01-18	6.610	6.610	6.230	6.340	5.737	5,462,605
2022-01-17	6.500	6.620	6.480	6.560	5.936	4,488,500
2022-01-14	6.620	6.650	6.410	6.450	5.836	6,117,537
2022-01-13	6.580	6.740	6.580	6.610	5.981	3,126,750
2022-01-12	6.520	6.680	6.490	6.630	5.999	5,860,674
2022-01-11	6.500	6.630	6.460	6.500	5.881	3,676,770
2022-01-10	6.380	6.510	6.320	6.500	5.881	4,801,974
2022-01-07	6.470	6.620	6.340	6.380	5.773	4,015,114
2022-01-06	6.390	6.570	6.390	6.510	5.890	4,606,545
2022-01-05	6.460	6.510	6.330	6.440	5.827	4,265,666
2022-01-04	6.400	6.520	6.320	6.480	5.863	4,803,258
2021-12-31	6.300	6.390	6.220	6.380	5.773	3,462,490
2021-12-30	6.240	6.360	6.210	6.280	5.682	3,111,630
2021-12-29	6.260	6.330	6.130	6.250	5.655	3,974,241
2021-12-28	6.100	6.280	6.070	6.190	5.601	4,370,538
2021-12-27	5.980	6.190	5.950	6.100	5.519	5,864,125
2021-12-24	6.230	6.250	5.970	5.980	5.411	5,179,100
2021-12-23	6.290	6.320	6.220	6.230	5.637	3,978,970
2021-12-22	6.490	6.490	6.320	6.350	5.746	3,699,795
2021-12-21	6.360	6.480	6.280	6.440	5.827	6,494,664
2021-12-20	6.380	6.430	6.300	6.320	5.718	3,546,256
2021-12-17	6.410	6.470	6.330	6.380	5.773	6,608,951
2021-12-16	6.170	6.550	6.100	6.430	5.818	11,957,297
2021-12-15	6.150	6.200	6.100	6.140	5.556	3,328,180
2021-12-14	6.020	6.150	5.920	6.140	5.556	4,767,528
2021-12-13	6.030	6.050	5.960	5.990	5.420	2,851,651
2021-12-10	5.950	6.020	5.910	6.010	5.438	3,608,021
2021-12-09	5.930	5.980	5.900	5.930	5.366	2,369,456
2021-12-08	5.930	6.020	5.910	5.950	5.384	3,003,469
2021-12-07	5.910	6.020	5.860	5.960	5.393	4,722,332
2021-12-06	6.170	6.170	5.760	5.900	5.338	13,116,643
2021-12-03	6.500	6.540	6.410	6.450	5.836	2,524,196
2021-12-02	6.590	6.600	6.420	6.450	5.836	3,338,469
2021-12-01	6.300	6.660	6.300	6.590	5.963	6,213,954
2021-11-30	6.170	6.420	6.170	6.350	5.746	3,772,588
2021-11-29	6.150	6.260	6.090	6.190	5.601	2,778,377
2021-11-26	6.300	6.330	6.170	6.200	5.610	3,027,750
2021-11-25	6.260	6.410	6.230	6.300	5.700	2,899,282
2021-11-24	6.280	6.320	6.190	6.260	5.664	2,698,651
2021-11-23	6.210	6.320	6.130	6.280	5.682	3,962,124
2021-11-22	6.240	6.260	6.100	6.180	5.592	2,809,305
2021-11-19	6.110	6.260	6.040	6.240	5.646	3,939,420
2021-11-18	6.220	6.250	6.100	6.120	5.537	3,270,408
2021-11-17	6.150	6.290	6.130	6.240	5.646	2,950,506
2021-11-16	6.210	6.220	6.100	6.150	5.565	3,068,572
2021-11-15	6.060	6.260	6.030	6.210	5.619	4,721,011
2021-11-12	5.940	6.080	5.870	6.070	5.492	3,583,039
2021-11-11	5.870	5.970	5.850	5.960	5.393	2,095,399

← NewerPage 20 of 21 · 1,220 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.