Jiangsu Newamstar Packaging Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.930	11.930	10.930	11.270	11.051	17,835,435
2026-04-23	12.370	12.470	11.930	12.060	11.826	6,721,510
2026-04-22	12.360	12.900	12.270	12.380	12.140	6,732,410
2026-04-21	12.300	12.520	12.110	12.360	12.120	6,442,300
2026-04-20	12.470	12.610	12.140	12.310	12.071	9,477,582
2026-04-17	12.130	13.050	12.000	12.520	12.277	11,530,575
2026-04-16	11.870	12.180	11.810	12.160	11.924	6,479,851
2026-04-15	11.900	11.960	11.770	11.790	11.561	4,474,500
2026-04-14	11.900	11.960	11.700	11.840	11.610	5,171,300
2026-04-13	11.790	11.960	11.690	11.830	11.601	6,344,997
2026-04-10	11.640	12.250	11.640	11.800	11.571	9,866,636
2026-04-09	11.810	12.010	11.550	11.590	11.365	4,644,010
2026-04-08	11.610	11.960	11.540	11.960	11.728	5,347,200
2026-04-07	11.310	11.410	11.070	11.380	11.159	3,853,313
2026-04-03	11.430	11.430	11.190	11.210	10.993	4,373,200
2026-04-02	11.580	11.630	11.310	11.400	11.179	5,183,100
2026-04-01	11.510	11.710	11.410	11.590	11.365	9,336,900
2026-03-31	11.680	11.700	11.240	11.280	11.061	11,064,938
2026-03-30	11.660	11.900	11.520	11.620	11.395	9,826,700
2026-03-27	11.810	11.980	11.630	11.690	11.463	9,431,987
2026-03-26	12.350	12.580	11.720	11.900	11.669	8,562,000
2026-03-25	12.000	12.370	11.960	12.290	12.052	6,638,100
2026-03-24	11.880	12.020	11.460	12.000	11.767	8,030,906
2026-03-23	12.000	12.380	11.500	11.600	11.375	9,609,150
2026-03-20	12.790	12.940	12.350	12.350	12.111	5,267,853
2026-03-19	13.190	13.190	12.500	12.660	12.415	4,655,880
2026-03-18	13.080	13.210	12.960	13.160	12.905	3,141,112
2026-03-17	13.260	13.440	12.980	13.010	12.758	3,834,100
2026-03-16	13.160	13.410	13.030	13.250	12.993	4,886,052
2026-03-13	13.300	13.410	13.170	13.170	12.915	4,412,540
2026-03-12	13.480	13.580	13.140	13.300	13.042	6,035,634
2026-03-11	13.860	13.860	13.360	13.450	13.189	5,209,753
2026-03-10	13.540	13.870	13.540	13.860	13.591	4,359,711
2026-03-09	13.460	13.770	13.220	13.480	13.219	6,130,748
2026-03-06	13.580	13.790	13.580	13.600	13.336	4,007,841
2026-03-05	13.510	14.040	13.350	13.660	13.395	7,045,871
2026-03-04	13.090	13.460	13.060	13.340	13.081	8,615,200
2026-03-03	14.330	14.370	13.230	13.330	13.072	9,750,071
2026-03-02	14.730	15.040	14.220	14.330	14.052	7,556,652
2026-02-27	14.780	15.190	14.690	14.970	14.680	4,781,382
2026-02-26	14.930	15.100	14.720	14.850	14.562	5,945,487
2026-02-25	14.640	15.020	14.430	14.990	14.699	6,317,300
2026-02-24	14.660	14.740	14.450	14.640	14.356	5,060,210
2026-02-13	14.700	14.850	14.520	14.550	14.268	4,743,100
2026-02-12	15.000	15.070	14.600	14.680	14.395	7,820,354
2026-02-11	14.980	15.640	14.900	14.970	14.680	8,521,061
2026-02-10	15.290	15.800	14.970	15.050	14.758	9,366,935
2026-02-09	14.760	15.490	14.560	15.420	15.121	11,755,205
2026-02-06	14.240	14.850	14.120	14.570	14.287	6,520,470
2026-02-05	14.600	14.690	14.280	14.350	14.072	7,350,460
2026-02-04	14.960	15.380	14.680	14.790	14.503	8,660,825
2026-02-03	15.330	15.440	14.740	14.930	14.640	8,935,695
2026-02-02	16.200	16.200	14.860	14.970	14.680	12,490,584
2026-01-30	15.760	16.360	15.130	15.810	15.503	19,753,837
2026-01-29	14.730	16.400	14.560	15.910	15.601	29,897,849
2026-01-28	16.600	17.000	14.170	14.970	14.680	31,379,445
2026-01-27	14.860	16.080	14.770	15.610	15.307	16,002,357
2026-01-26	15.100	15.520	14.750	14.940	14.650	8,094,743
2026-01-23	15.070	15.230	14.930	15.120	14.827	6,781,155
2026-01-22	15.260	15.330	14.880	15.090	14.797	6,667,351

← NewerPage 3 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.