Jiangsu Newamstar Packaging Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.730 | 7.730 | 7.540 | 7.660 | 7.379 | 6,906,262 |
| 2025-04-25 | 7.710 | 7.790 | 7.600 | 7.710 | 7.427 | 6,039,812 |
| 2025-04-24 | 7.760 | 7.820 | 7.550 | 7.650 | 7.369 | 8,701,070 |
| 2025-04-23 | 7.570 | 7.860 | 7.570 | 7.800 | 7.514 | 10,762,142 |
| 2025-04-22 | 7.380 | 7.750 | 7.380 | 7.550 | 7.273 | 10,890,467 |
| 2025-04-21 | 7.230 | 7.350 | 7.150 | 7.330 | 7.061 | 5,554,500 |
| 2025-04-18 | 7.200 | 7.290 | 7.120 | 7.240 | 6.974 | 5,484,000 |
| 2025-04-17 | 7.110 | 7.320 | 7.100 | 7.200 | 6.936 | 8,908,306 |
| 2025-04-16 | 7.740 | 7.750 | 7.070 | 7.250 | 6.984 | 15,857,830 |
| 2025-04-15 | 7.150 | 7.550 | 7.080 | 7.510 | 7.234 | 9,256,870 |
| 2025-04-14 | 7.180 | 7.290 | 7.120 | 7.180 | 6.917 | 5,547,587 |
| 2025-04-11 | 6.920 | 7.170 | 6.870 | 7.100 | 6.839 | 5,741,075 |
| 2025-04-10 | 6.810 | 7.370 | 6.810 | 7.000 | 6.743 | 11,363,093 |
| 2025-04-09 | 6.530 | 6.790 | 5.800 | 6.700 | 6.454 | 11,277,499 |
| 2025-04-08 | 6.280 | 6.700 | 6.270 | 6.570 | 6.329 | 11,304,041 |
| 2025-04-07 | 7.350 | 7.430 | 6.280 | 6.280 | 6.050 | 11,981,487 |
| 2025-04-03 | 7.800 | 7.900 | 7.700 | 7.850 | 7.562 | 5,122,492 |
| 2025-04-02 | 7.770 | 7.990 | 7.720 | 7.850 | 7.562 | 5,061,900 |
| 2025-04-01 | 7.780 | 7.950 | 7.770 | 7.790 | 7.504 | 4,799,300 |
| 2025-03-31 | 7.780 | 7.800 | 7.510 | 7.720 | 7.437 | 7,294,600 |
| 2025-03-28 | 7.910 | 7.990 | 7.750 | 7.760 | 7.475 | 5,172,900 |
| 2025-03-27 | 8.000 | 8.000 | 7.760 | 7.890 | 7.600 | 6,382,715 |
| 2025-03-26 | 7.730 | 8.090 | 7.670 | 7.990 | 7.697 | 9,467,800 |
| 2025-03-25 | 7.890 | 7.930 | 7.620 | 7.750 | 7.466 | 9,489,622 |
| 2025-03-24 | 8.350 | 8.370 | 7.680 | 7.850 | 7.562 | 13,934,890 |
| 2025-03-21 | 8.540 | 8.540 | 8.250 | 8.270 | 7.967 | 10,760,519 |
| 2025-03-20 | 8.720 | 8.780 | 8.340 | 8.580 | 8.265 | 16,544,156 |
| 2025-03-19 | 8.470 | 8.870 | 8.410 | 8.710 | 8.390 | 18,454,303 |
| 2025-03-18 | 8.480 | 8.520 | 8.410 | 8.470 | 8.159 | 7,465,221 |
| 2025-03-17 | 8.520 | 8.610 | 8.330 | 8.480 | 8.169 | 9,624,996 |
| 2025-03-14 | 8.480 | 8.540 | 8.370 | 8.510 | 8.198 | 13,326,264 |
| 2025-03-13 | 9.160 | 9.170 | 8.300 | 8.480 | 8.169 | 18,255,165 |
| 2025-03-12 | 9.200 | 9.260 | 9.050 | 9.150 | 8.814 | 7,775,701 |
| 2025-03-11 | 9.180 | 9.230 | 8.890 | 9.180 | 8.843 | 13,246,869 |
| 2025-03-10 | 10.220 | 10.270 | 9.240 | 9.250 | 8.911 | 22,599,057 |
| 2025-03-07 | 9.850 | 10.850 | 9.810 | 10.320 | 9.941 | 18,017,207 |
| 2025-03-06 | 9.660 | 9.900 | 9.570 | 9.860 | 9.498 | 8,440,624 |
| 2025-03-05 | 9.400 | 9.780 | 9.330 | 9.650 | 9.296 | 8,225,473 |
| 2025-03-04 | 9.230 | 9.600 | 9.100 | 9.410 | 9.065 | 7,923,831 |
| 2025-03-03 | 9.170 | 9.490 | 9.040 | 9.100 | 8.766 | 7,460,824 |
| 2025-02-28 | 9.500 | 9.500 | 9.120 | 9.120 | 8.785 | 8,017,778 |
| 2025-02-27 | 9.550 | 9.690 | 9.300 | 9.550 | 9.200 | 7,830,917 |
| 2025-02-26 | 9.450 | 9.920 | 9.450 | 9.570 | 9.219 | 11,653,846 |
| 2025-02-25 | 9.500 | 9.620 | 9.340 | 9.490 | 9.142 | 7,765,481 |
| 2025-02-24 | 9.500 | 9.600 | 9.280 | 9.460 | 9.113 | 8,364,314 |
| 2025-02-21 | 9.370 | 9.510 | 9.150 | 9.490 | 9.142 | 12,308,799 |
| 2025-02-20 | 9.500 | 10.030 | 9.170 | 9.220 | 8.882 | 22,033,272 |
| 2025-02-19 | 9.170 | 9.540 | 9.100 | 9.500 | 9.151 | 13,160,374 |
| 2025-02-18 | 9.840 | 9.860 | 9.140 | 9.180 | 8.843 | 15,723,286 |
| 2025-02-17 | 8.630 | 9.880 | 8.500 | 9.800 | 9.440 | 27,142,360 |
| 2025-02-14 | 8.240 | 8.570 | 8.240 | 8.550 | 8.236 | 9,845,283 |
| 2025-02-13 | 8.290 | 8.320 | 8.160 | 8.190 | 7.889 | 4,219,403 |
| 2025-02-12 | 8.410 | 8.410 | 8.260 | 8.310 | 8.005 | 4,936,987 |
| 2025-02-11 | 8.320 | 8.440 | 8.220 | 8.380 | 8.073 | 6,479,877 |
| 2025-02-10 | 8.350 | 8.380 | 8.100 | 8.360 | 8.053 | 8,181,003 |
| 2025-02-07 | 8.450 | 8.540 | 8.210 | 8.310 | 8.005 | 11,787,312 |
| 2025-02-06 | 8.530 | 8.600 | 8.350 | 8.480 | 8.169 | 11,625,963 |
| 2025-02-05 | 8.330 | 8.760 | 8.330 | 8.600 | 8.284 | 10,233,320 |
| 2025-01-27 | 8.390 | 8.610 | 8.250 | 8.290 | 7.986 | 8,773,494 |
| 2025-01-24 | 8.150 | 8.420 | 8.100 | 8.300 | 7.995 | 7,508,296 |
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.