Jiangsu Newamstar Packaging Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.230 | 8.330 | 8.140 | 8.170 | 7.870 | 8,312,697 |
| 2025-01-22 | 8.260 | 8.330 | 8.030 | 8.170 | 7.870 | 8,877,824 |
| 2025-01-21 | 8.120 | 8.260 | 7.980 | 8.160 | 7.861 | 7,620,815 |
| 2025-01-20 | 8.150 | 8.150 | 7.760 | 8.040 | 7.745 | 10,305,515 |
| 2025-01-17 | 7.760 | 7.940 | 7.720 | 7.790 | 7.504 | 6,919,718 |
| 2025-01-16 | 7.930 | 8.000 | 7.750 | 7.830 | 7.543 | 10,698,330 |
| 2025-01-15 | 8.100 | 8.260 | 7.950 | 7.970 | 7.678 | 16,831,220 |
| 2025-01-14 | 7.850 | 8.270 | 7.830 | 8.160 | 7.861 | 23,309,748 |
| 2025-01-13 | 7.150 | 8.050 | 7.120 | 7.990 | 7.697 | 27,392,671 |
| 2025-01-10 | 6.990 | 7.560 | 6.910 | 7.300 | 7.032 | 16,846,833 |
| 2025-01-09 | 7.150 | 7.170 | 7.040 | 7.060 | 6.801 | 8,389,909 |
| 2025-01-08 | 6.940 | 7.220 | 6.880 | 7.220 | 6.955 | 11,693,918 |
| 2025-01-07 | 6.850 | 7.060 | 6.760 | 6.990 | 6.734 | 9,597,599 |
| 2025-01-06 | 6.680 | 6.990 | 6.510 | 6.900 | 6.647 | 10,607,292 |
| 2025-01-03 | 6.760 | 6.990 | 6.540 | 6.750 | 6.502 | 12,788,061 |
| 2025-01-02 | 6.880 | 7.030 | 6.670 | 6.740 | 6.493 | 11,178,356 |
| 2024-12-31 | 6.850 | 6.940 | 6.640 | 6.930 | 6.676 | 10,813,186 |
| 2024-12-30 | 6.780 | 6.890 | 6.560 | 6.800 | 6.550 | 7,444,611 |
| 2024-12-27 | 6.860 | 6.970 | 6.740 | 6.810 | 6.560 | 6,120,678 |
| 2024-12-26 | 6.650 | 6.900 | 6.650 | 6.760 | 6.512 | 8,309,059 |
| 2024-12-25 | 6.810 | 6.890 | 6.490 | 6.620 | 6.377 | 11,391,461 |
| 2024-12-24 | 6.950 | 7.000 | 6.710 | 6.850 | 6.599 | 10,481,899 |
| 2024-12-23 | 7.550 | 7.680 | 6.730 | 6.810 | 6.560 | 15,445,873 |
| 2024-12-20 | 7.410 | 7.580 | 7.410 | 7.550 | 7.273 | 9,016,167 |
| 2024-12-19 | 7.740 | 7.740 | 7.390 | 7.450 | 7.177 | 11,785,171 |
| 2024-12-18 | 7.800 | 7.890 | 7.550 | 7.740 | 7.456 | 15,231,538 |
| 2024-12-17 | 7.710 | 8.080 | 7.300 | 8.010 | 7.716 | 28,314,645 |
| 2024-12-16 | 8.070 | 8.200 | 7.630 | 7.740 | 7.456 | 21,705,074 |
| 2024-12-13 | 8.050 | 8.210 | 7.970 | 8.080 | 7.784 | 20,532,998 |
| 2024-12-12 | 8.260 | 8.430 | 7.970 | 8.190 | 7.889 | 30,719,711 |
| 2024-12-11 | 8.650 | 8.800 | 8.060 | 8.260 | 7.957 | 56,657,377 |
| 2024-12-10 | 7.850 | 9.020 | 7.600 | 9.020 | 8.689 | 62,974,363 |
| 2024-12-09 | 7.390 | 7.620 | 7.330 | 7.520 | 7.244 | 11,436,541 |
| 2024-12-06 | 7.570 | 7.620 | 7.320 | 7.370 | 7.100 | 14,536,981 |
| 2024-12-05 | 7.560 | 7.720 | 7.360 | 7.580 | 7.302 | 14,056,400 |
| 2024-12-04 | 7.470 | 7.980 | 7.430 | 7.600 | 7.321 | 20,195,406 |
| 2024-12-03 | 7.850 | 7.850 | 7.410 | 7.500 | 7.225 | 22,865,320 |
| 2024-12-02 | 7.670 | 8.240 | 7.550 | 7.920 | 7.629 | 30,807,827 |
| 2024-11-29 | 7.470 | 8.260 | 7.220 | 7.680 | 7.398 | 37,144,258 |
| 2024-11-28 | 7.080 | 7.820 | 7.000 | 7.590 | 7.312 | 29,556,703 |
| 2024-11-27 | 6.860 | 7.150 | 6.620 | 7.090 | 6.830 | 12,784,765 |
| 2024-11-26 | 6.920 | 7.260 | 6.790 | 6.930 | 6.676 | 17,220,988 |
| 2024-11-25 | 6.470 | 6.980 | 6.400 | 6.930 | 6.676 | 13,852,817 |
| 2024-11-22 | 6.780 | 6.820 | 6.420 | 6.450 | 6.213 | 7,435,068 |
| 2024-11-21 | 6.800 | 6.860 | 6.700 | 6.800 | 6.550 | 5,693,358 |
| 2024-11-20 | 6.590 | 6.870 | 6.560 | 6.830 | 6.579 | 10,959,472 |
| 2024-11-19 | 6.330 | 6.850 | 6.330 | 6.630 | 6.387 | 11,515,027 |
| 2024-11-18 | 6.650 | 6.700 | 6.250 | 6.370 | 6.136 | 8,178,057 |
| 2024-11-15 | 6.550 | 6.810 | 6.550 | 6.700 | 6.454 | 9,062,506 |
| 2024-11-14 | 6.860 | 7.060 | 6.590 | 6.610 | 6.367 | 7,851,388 |
| 2024-11-13 | 6.690 | 7.030 | 6.510 | 6.880 | 6.628 | 11,313,356 |
| 2024-11-12 | 6.730 | 6.840 | 6.590 | 6.690 | 6.445 | 5,622,741 |
| 2024-11-11 | 6.600 | 6.730 | 6.560 | 6.730 | 6.483 | 4,613,119 |
| 2024-11-08 | 6.720 | 6.790 | 6.530 | 6.590 | 6.348 | 6,017,029 |
| 2024-11-07 | 6.390 | 6.710 | 6.330 | 6.700 | 6.454 | 8,008,057 |
| 2024-11-06 | 6.430 | 6.500 | 6.330 | 6.410 | 6.175 | 5,464,679 |
| 2024-11-05 | 6.230 | 6.420 | 6.210 | 6.400 | 6.165 | 6,222,803 |
| 2024-11-04 | 5.980 | 6.230 | 5.920 | 6.210 | 5.982 | 5,793,068 |
| 2024-11-01 | 6.230 | 6.320 | 5.960 | 5.970 | 5.751 | 8,035,906 |
| 2024-10-31 | 6.270 | 6.350 | 6.220 | 6.250 | 6.021 | 5,871,233 |
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.