Jiangsu Newamstar Packaging Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	8.960	9.410	8.870	9.320	9.139	16,117,852
2025-07-24	8.940	9.010	8.860	8.970	8.796	4,961,980
2025-07-23	9.000	9.050	8.880	8.960	8.786	7,663,238
2025-07-22	8.920	9.000	8.820	9.000	8.826	8,567,445
2025-07-21	8.840	8.920	8.780	8.920	8.747	6,718,596
2025-07-18	8.830	8.910	8.750	8.810	8.639	5,977,697
2025-07-17	8.760	8.880	8.700	8.850	8.678	7,677,843
2025-07-16	8.620	8.930	8.590	8.850	8.678	10,044,934
2025-07-15	8.660	8.740	8.480	8.630	8.463	5,849,090
2025-07-14	8.490	8.680	8.460	8.660	8.492	6,308,116
2025-07-11	8.490	8.540	8.380	8.490	8.325	4,952,000
2025-07-10	8.530	8.560	8.430	8.480	8.316	4,263,539
2025-07-09	8.660	8.660	8.470	8.530	8.365	4,989,453
2025-07-08	8.520	8.640	8.460	8.610	8.443	5,998,033
2025-07-07	8.400	8.520	8.330	8.520	8.355	5,338,473
2025-07-04	8.520	8.580	8.380	8.400	8.237	5,319,297
2025-07-03	8.490	8.590	8.410	8.550	8.384	5,759,010
2025-07-02	8.500	8.530	8.400	8.450	8.286	5,376,018
2025-07-01	8.600	8.640	8.420	8.500	8.335	9,019,063
2025-06-30	8.230	8.600	8.180	8.560	8.394	13,492,409
2025-06-27	8.200	8.260	8.150	8.220	8.061	5,715,370
2025-06-26	8.210	8.270	8.120	8.160	8.002	6,032,751
2025-06-25	8.230	8.280	8.110	8.210	8.051	7,606,800
2025-06-24	7.930	8.250	7.930	8.180	8.021	6,494,446
2025-06-23	7.700	7.960	7.700	7.930	7.776	5,288,561
2025-06-20	7.850	8.030	7.770	7.800	7.649	4,989,391
2025-06-19	8.120	8.160	7.830	7.870	7.717	7,456,995
2025-06-18	8.160	8.260	8.130	8.170	8.012	4,636,695
2025-06-17	8.250	8.330	8.160	8.220	8.061	5,575,025
2025-06-16	8.080	8.300	8.080	8.240	8.080	6,977,008
2025-06-13	8.330	8.400	8.100	8.130	7.972	10,019,020
2025-06-12	8.320	8.450	8.290	8.380	8.218	8,243,952
2025-06-11	8.450	8.510	8.370	8.500	8.188	9,736,552
2025-06-10	8.800	8.820	8.280	8.450	8.140	16,950,935
2025-06-09	8.800	8.880	8.710	8.800	8.477	14,508,456
2025-06-06	8.890	8.910	8.720	8.780	8.458	12,419,733
2025-06-05	9.050	9.130	8.830	8.850	8.525	22,092,652
2025-06-04	8.520	9.350	8.440	9.160	8.824	34,013,467
2025-06-03	8.600	8.750	8.500	8.510	8.198	17,567,895
2025-05-30	8.910	9.050	8.640	8.680	8.362	22,871,050
2025-05-29	8.560	9.040	8.410	8.920	8.593	36,768,450
2025-05-28	8.380	8.840	8.280	8.820	8.496	40,848,039
2025-05-27	7.960	9.400	7.960	8.800	8.477	43,845,964
2025-05-26	7.750	7.860	7.720	7.830	7.543	4,016,393
2025-05-23	7.910	7.920	7.750	7.780	7.495	5,052,693
2025-05-22	7.950	8.090	7.840	7.860	7.572	5,334,800
2025-05-21	8.110	8.150	7.940	7.990	7.697	5,742,400
2025-05-20	8.060	8.100	7.940	8.080	7.784	5,228,800
2025-05-19	7.880	8.230	7.830	8.120	7.822	10,224,782
2025-05-16	7.960	8.080	7.910	7.980	7.687	5,213,500
2025-05-15	8.080	8.080	7.910	7.960	7.668	4,095,900
2025-05-14	8.120	8.140	7.960	8.050	7.755	6,258,266
2025-05-13	8.240	8.280	8.100	8.120	7.822	5,286,230
2025-05-12	8.260	8.300	8.130	8.180	7.880	5,585,220
2025-05-09	8.260	8.260	8.100	8.150	7.851	4,780,000
2025-05-08	8.110	8.270	8.090	8.270	7.967	7,621,652
2025-05-07	8.200	8.460	8.080	8.140	7.841	11,816,825
2025-05-06	8.040	8.180	8.010	8.120	7.822	6,731,400
2025-04-30	7.810	8.030	7.800	7.950	7.658	7,723,939
2025-04-29	7.590	7.830	7.590	7.760	7.475	5,360,088

← NewerPage 6 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.