Jiangsu Newamstar Packaging Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.230 | 6.370 | 6.170 | 6.240 | 6.011 | 5,394,277 |
| 2024-10-29 | 6.550 | 6.620 | 6.270 | 6.300 | 6.069 | 7,386,832 |
| 2024-10-28 | 6.420 | 6.570 | 6.350 | 6.550 | 6.310 | 6,956,564 |
| 2024-10-25 | 6.230 | 6.400 | 6.180 | 6.350 | 6.117 | 7,001,608 |
| 2024-10-24 | 6.220 | 6.220 | 6.100 | 6.160 | 5.934 | 3,929,036 |
| 2024-10-23 | 6.250 | 6.340 | 6.140 | 6.190 | 5.963 | 5,882,733 |
| 2024-10-22 | 6.180 | 6.290 | 6.130 | 6.260 | 6.030 | 5,903,952 |
| 2024-10-21 | 6.100 | 6.250 | 6.060 | 6.170 | 5.944 | 6,057,966 |
| 2024-10-18 | 5.950 | 6.190 | 5.900 | 6.090 | 5.867 | 5,348,460 |
| 2024-10-17 | 6.070 | 6.120 | 5.930 | 5.950 | 5.732 | 5,491,558 |
| 2024-10-16 | 5.840 | 5.990 | 5.770 | 5.980 | 5.761 | 5,113,846 |
| 2024-10-15 | 5.830 | 6.030 | 5.820 | 5.870 | 5.655 | 5,885,166 |
| 2024-10-14 | 5.730 | 5.920 | 5.640 | 5.890 | 5.674 | 5,259,445 |
| 2024-10-11 | 6.020 | 6.020 | 5.590 | 5.680 | 5.472 | 9,157,023 |
| 2024-10-10 | 6.000 | 6.250 | 5.880 | 6.020 | 5.799 | 10,106,962 |
| 2024-10-09 | 6.570 | 6.570 | 6.010 | 6.010 | 5.789 | 16,961,559 |
| 2024-10-08 | 7.080 | 7.200 | 6.190 | 7.170 | 6.907 | 22,027,183 |
| 2024-09-30 | 5.570 | 6.250 | 5.400 | 6.050 | 5.828 | 17,566,621 |
| 2024-09-27 | 5.170 | 5.570 | 5.050 | 5.400 | 5.202 | 10,730,070 |
| 2024-09-26 | 4.960 | 5.170 | 4.960 | 5.120 | 4.932 | 3,571,311 |
| 2024-09-25 | 4.970 | 5.070 | 4.970 | 4.990 | 4.807 | 3,493,600 |
| 2024-09-24 | 4.840 | 4.960 | 4.830 | 4.960 | 4.778 | 2,938,900 |
| 2024-09-23 | 4.820 | 4.860 | 4.740 | 4.820 | 4.643 | 2,082,000 |
| 2024-09-20 | 4.900 | 4.900 | 4.780 | 4.820 | 4.643 | 2,053,500 |
| 2024-09-19 | 4.770 | 4.890 | 4.700 | 4.870 | 4.691 | 2,479,024 |
| 2024-09-18 | 4.810 | 4.840 | 4.640 | 4.750 | 4.576 | 2,968,795 |
| 2024-09-13 | 4.910 | 4.910 | 4.760 | 4.790 | 4.614 | 2,155,700 |
| 2024-09-12 | 4.820 | 4.940 | 4.820 | 4.870 | 4.691 | 2,089,100 |
| 2024-09-11 | 4.890 | 4.960 | 4.820 | 4.860 | 4.682 | 2,391,400 |
| 2024-09-10 | 4.870 | 4.950 | 4.790 | 4.910 | 4.730 | 3,460,221 |
| 2024-09-09 | 4.760 | 4.970 | 4.730 | 4.850 | 4.672 | 3,560,200 |
| 2024-09-06 | 4.840 | 4.890 | 4.760 | 4.780 | 4.605 | 3,445,100 |
| 2024-09-05 | 4.800 | 4.870 | 4.760 | 4.860 | 4.682 | 2,583,800 |
| 2024-09-04 | 4.840 | 4.840 | 4.750 | 4.790 | 4.614 | 2,586,900 |
| 2024-09-03 | 4.800 | 4.890 | 4.740 | 4.840 | 4.662 | 3,098,212 |
| 2024-09-02 | 4.830 | 4.950 | 4.780 | 4.790 | 4.614 | 3,353,176 |
| 2024-08-30 | 4.760 | 4.910 | 4.700 | 4.820 | 4.643 | 5,075,860 |
| 2024-08-29 | 4.610 | 4.750 | 4.550 | 4.730 | 4.556 | 4,008,596 |
| 2024-08-28 | 4.510 | 4.680 | 4.430 | 4.650 | 4.479 | 4,102,986 |
| 2024-08-27 | 4.580 | 4.690 | 4.460 | 4.520 | 4.354 | 5,101,687 |
| 2024-08-26 | 4.350 | 4.500 | 4.310 | 4.470 | 4.306 | 2,892,271 |
| 2024-08-23 | 4.400 | 4.400 | 4.290 | 4.320 | 4.162 | 2,583,990 |
| 2024-08-22 | 4.550 | 4.640 | 4.400 | 4.410 | 4.248 | 2,443,171 |
| 2024-08-21 | 4.480 | 4.580 | 4.480 | 4.540 | 4.373 | 1,768,900 |
| 2024-08-20 | 4.650 | 4.690 | 4.500 | 4.520 | 4.354 | 2,822,200 |
| 2024-08-19 | 4.770 | 4.780 | 4.650 | 4.650 | 4.479 | 3,015,300 |
| 2024-08-16 | 4.690 | 4.760 | 4.630 | 4.720 | 4.547 | 3,644,587 |
| 2024-08-15 | 4.650 | 4.700 | 4.550 | 4.680 | 4.508 | 2,653,800 |
| 2024-08-14 | 4.640 | 4.710 | 4.610 | 4.640 | 4.470 | 2,242,100 |
| 2024-08-13 | 4.520 | 4.650 | 4.450 | 4.630 | 4.460 | 2,794,498 |
| 2024-08-12 | 4.560 | 4.600 | 4.500 | 4.540 | 4.373 | 2,168,430 |
| 2024-08-09 | 4.600 | 4.620 | 4.550 | 4.550 | 4.383 | 1,720,900 |
| 2024-08-08 | 4.590 | 4.600 | 4.480 | 4.570 | 4.402 | 2,187,487 |
| 2024-08-07 | 4.620 | 4.650 | 4.560 | 4.600 | 4.431 | 3,160,100 |
| 2024-08-06 | 4.490 | 4.570 | 4.470 | 4.560 | 4.393 | 2,688,580 |
| 2024-08-05 | 4.520 | 4.590 | 4.440 | 4.440 | 4.277 | 4,177,400 |
| 2024-08-02 | 4.620 | 4.640 | 4.500 | 4.530 | 4.364 | 2,628,800 |
| 2024-08-01 | 4.630 | 4.680 | 4.600 | 4.640 | 4.470 | 3,008,300 |
| 2024-07-31 | 4.550 | 4.630 | 4.500 | 4.630 | 4.460 | 4,124,480 |
| 2024-07-30 | 4.530 | 4.570 | 4.480 | 4.530 | 4.364 | 2,781,900 |
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.