Jiangsu Newamstar Packaging Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.720	15.260	14.610	15.170	14.876	7,593,672
2026-01-20	14.960	15.040	14.660	14.780	14.493	6,006,512
2026-01-19	14.660	15.140	14.500	14.940	14.650	9,265,535
2026-01-16	15.000	15.140	14.540	14.620	14.337	6,823,210
2026-01-15	14.960	15.120	14.760	14.940	14.650	7,657,994
2026-01-14	15.450	15.740	14.880	15.150	14.856	16,910,103
2026-01-13	15.380	16.590	15.150	15.650	15.347	20,413,407
2026-01-12	16.000	16.180	15.380	15.650	15.347	22,142,005
2026-01-09	15.380	16.630	15.200	16.220	15.905	19,421,482
2026-01-08	15.310	15.620	14.730	15.450	15.150	22,657,721
2026-01-07	13.530	16.300	13.370	15.310	15.013	40,137,209
2026-01-06	13.310	13.800	13.060	13.620	13.356	14,196,699
2026-01-05	13.020	13.580	12.970	13.270	13.013	13,734,364
2025-12-31	13.150	13.150	12.760	12.840	12.591	11,350,300
2025-12-30	12.880	13.340	12.660	13.220	12.964	19,017,817
2025-12-29	12.500	12.950	12.250	12.900	12.650	12,537,800
2025-12-26	12.750	13.030	12.630	12.960	12.709	10,119,326
2025-12-25	12.780	12.950	12.600	12.820	12.571	11,115,562
2025-12-24	12.690	13.070	12.580	12.880	12.630	13,611,067
2025-12-23	12.550	13.450	12.460	12.570	12.326	22,441,071
2025-12-22	12.400	12.560	12.240	12.470	12.228	7,023,274
2025-12-19	12.040	12.580	11.980	12.350	12.111	8,880,355
2025-12-18	12.200	12.300	11.950	12.010	11.777	6,498,500
2025-12-17	12.120	12.200	11.690	12.130	11.895	10,333,969
2025-12-16	12.690	12.850	12.080	12.170	11.934	14,623,049
2025-12-15	12.530	12.920	12.530	12.790	12.542	10,019,665
2025-12-12	12.850	13.010	12.560	12.640	12.395	15,334,705
2025-12-11	13.030	13.590	12.800	12.820	12.571	20,289,800
2025-12-10	13.200	13.660	13.070	13.260	13.003	23,312,308
2025-12-09	13.030	13.800	12.900	13.580	13.317	33,306,297
2025-12-08	13.010	13.270	12.830	13.160	12.905	22,255,117
2025-12-05	13.450	13.940	12.960	13.170	12.915	32,509,623
2025-12-04	12.740	14.610	12.710	13.720	13.454	47,511,391
2025-12-03	12.900	12.980	12.450	12.500	12.258	20,241,565
2025-12-02	13.170	13.360	12.900	12.960	12.709	23,413,229
2025-12-01	13.560	13.920	13.110	13.340	13.081	38,035,543
2025-11-28	12.990	14.620	12.710	13.710	13.444	49,890,560
2025-11-27	10.730	12.880	10.510	12.880	12.630	29,100,053
2025-11-26	10.760	10.920	10.670	10.730	10.522	4,314,695
2025-11-25	10.750	10.970	10.510	10.780	10.571	3,984,947
2025-11-24	10.430	10.740	10.400	10.590	10.385	4,376,266
2025-11-21	10.720	10.920	10.310	10.410	10.208	6,229,229
2025-11-20	10.870	10.980	10.700	10.810	10.600	4,247,995
2025-11-19	11.110	11.250	10.750	10.840	10.630	7,233,476
2025-11-18	11.190	11.280	10.960	11.170	10.953	6,672,141
2025-11-17	10.990	11.290	10.860	11.250	11.032	12,206,504
2025-11-14	10.830	11.050	10.770	10.980	10.767	6,535,498
2025-11-13	10.890	10.970	10.690	10.880	10.669	6,823,778
2025-11-12	10.790	10.920	10.660	10.840	10.630	6,111,990
2025-11-11	10.800	10.960	10.690	10.760	10.551	5,356,473
2025-11-10	10.820	11.000	10.720	10.780	10.571	7,969,300
2025-11-07	10.920	10.950	10.760	10.760	10.551	4,919,400
2025-11-06	10.940	10.970	10.800	10.870	10.659	4,919,500
2025-11-05	10.810	10.990	10.730	10.900	10.689	6,145,300
2025-11-04	10.930	11.290	10.840	11.000	10.787	10,620,700
2025-11-03	10.960	11.340	10.820	10.940	10.728	9,789,771
2025-10-31	10.840	11.020	10.800	10.870	10.659	7,978,060
2025-10-30	10.970	11.110	10.800	10.820	10.610	6,648,568
2025-10-29	11.240	11.340	10.970	11.040	10.826	8,145,313
2025-10-28	11.600	11.680	11.210	11.350	11.130	11,303,112

← NewerPage 4 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.