Jiangsu Newamstar Packaging Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.330	12.070	11.180	11.540	11.316	20,931,989
2025-10-24	11.100	11.480	10.480	11.280	11.061	26,494,873
2025-10-23	10.420	10.600	10.260	10.560	10.355	7,519,904
2025-10-22	10.580	10.750	10.420	10.460	10.257	7,292,739
2025-10-21	10.750	10.820	10.560	10.650	10.444	7,959,394
2025-10-20	10.810	10.940	10.550	10.700	10.493	9,198,494
2025-10-17	11.070	11.170	10.710	10.710	10.502	10,322,670
2025-10-16	11.230	11.450	10.990	11.060	10.846	15,578,824
2025-10-15	10.950	11.370	10.620	11.360	11.140	23,840,190
2025-10-14	10.270	11.660	10.160	10.940	10.728	29,555,934
2025-10-13	9.630	10.280	9.320	10.190	9.992	21,179,394
2025-10-10	9.390	10.300	9.310	10.300	10.100	21,429,509
2025-10-09	9.170	9.470	9.050	9.390	9.208	8,522,463
2025-09-30	9.260	9.330	9.020	9.080	8.904	5,056,997
2025-09-29	9.300	9.300	9.070	9.240	9.061	4,993,254
2025-09-26	9.240	9.390	9.120	9.340	9.159	4,897,587
2025-09-25	9.350	9.390	9.200	9.250	9.071	4,814,173
2025-09-24	8.990	9.360	8.860	9.360	9.179	6,631,733
2025-09-23	9.260	9.260	8.580	9.040	8.865	8,734,716
2025-09-22	9.210	9.400	9.120	9.250	9.071	4,041,105
2025-09-19	9.370	9.490	9.130	9.210	9.031	5,908,747
2025-09-18	9.540	9.630	9.260	9.400	9.218	6,504,823
2025-09-17	9.570	9.700	9.500	9.570	9.384	4,980,817
2025-09-16	9.450	9.630	9.400	9.620	9.433	5,457,494
2025-09-15	9.540	9.570	9.400	9.480	9.296	4,382,993
2025-09-12	9.590	9.650	9.430	9.570	9.384	7,445,506
2025-09-11	9.200	9.690	9.150	9.590	9.404	7,793,328
2025-09-10	9.150	9.340	9.140	9.230	9.051	4,151,472
2025-09-09	9.310	9.320	9.100	9.170	8.992	4,979,338
2025-09-08	9.120	9.300	9.110	9.280	9.100	5,334,196
2025-09-05	8.910	9.170	8.780	9.150	8.973	7,560,564
2025-09-04	8.880	9.090	8.740	8.900	8.727	6,381,933
2025-09-03	9.190	9.270	8.810	8.880	8.708	5,064,797
2025-09-02	9.300	9.360	8.870	9.210	9.031	9,389,471
2025-09-01	9.030	9.380	9.030	9.360	9.179	10,192,440
2025-08-29	9.160	9.210	9.040	9.080	8.904	6,171,476
2025-08-28	9.260	9.490	8.780	9.160	8.982	10,942,125
2025-08-27	9.730	9.810	9.200	9.310	9.129	10,540,128
2025-08-26	9.640	9.790	9.580	9.700	9.512	10,335,088
2025-08-25	9.620	9.720	9.480	9.640	9.453	8,845,440
2025-08-22	9.720	9.730	9.540	9.630	9.443	6,302,902
2025-08-21	9.770	9.810	9.650	9.720	9.532	5,057,451
2025-08-20	9.730	9.840	9.610	9.780	9.590	5,037,371
2025-08-19	9.650	9.800	9.530	9.720	9.532	6,474,237
2025-08-18	9.600	9.670	9.550	9.650	9.463	7,520,926
2025-08-15	9.550	9.750	9.510	9.550	9.365	8,688,904
2025-08-14	10.010	10.030	9.530	9.550	9.365	11,069,115
2025-08-13	10.030	10.160	9.790	10.000	9.806	11,949,152
2025-08-12	9.900	10.290	9.750	9.980	9.786	16,635,568
2025-08-11	9.490	9.990	9.420	9.870	9.679	12,411,644
2025-08-08	9.320	9.520	9.210	9.490	9.306	7,231,000
2025-08-07	9.330	9.420	9.210	9.340	9.159	5,888,982
2025-08-06	9.330	9.430	9.260	9.350	9.169	6,842,295
2025-08-05	9.160	9.320	9.160	9.280	9.100	6,353,344
2025-08-04	8.990	9.170	8.940	9.150	8.973	5,220,317
2025-08-01	8.900	9.030	8.890	9.010	8.835	5,893,404
2025-07-31	9.080	9.150	8.860	8.890	8.718	6,540,738
2025-07-30	9.160	9.180	8.970	9.080	8.904	5,470,828
2025-07-29	9.220	9.250	9.050	9.160	8.982	6,480,932
2025-07-28	9.260	9.350	9.110	9.220	9.041	11,162,478

← NewerPage 5 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.