Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	15.939	15.989	15.939	15.939	15.651	17,064
2022-08-09	15.939	15.939	15.939	15.939	15.651	0
2022-08-08	15.441	15.939	15.441	15.939	15.651	3,011
2022-08-05	15.840	15.939	15.840	15.939	15.651	7,026
2022-08-04	15.840	15.840	15.840	15.840	15.554	0
2022-08-03	15.790	15.840	15.790	15.840	15.554	16,060
2022-08-02	16.238	16.238	16.238	16.238	15.945	0
2022-08-01	16.238	16.238	16.238	16.238	15.945	0
2022-07-29	16.238	16.238	16.238	16.238	15.945	0
2022-07-28	16.438	16.438	15.989	16.238	15.945	11,041
2022-07-27	16.139	16.587	16.139	16.587	16.287	8,030
2022-07-26	15.840	15.840	15.840	15.840	15.554	0
2022-07-25	15.641	15.840	15.541	15.840	15.554	6,022
2022-07-22	16.139	16.188	16.139	16.188	15.896	2,007
2022-07-21	16.039	16.039	16.039	16.039	15.749	2,007
2022-07-20	15.840	15.939	15.840	15.939	15.651	2,007
2022-07-19	16.188	16.188	16.188	16.188	15.896	0
2022-07-18	16.139	16.188	16.139	16.188	15.896	3,011
2022-07-15	16.338	16.338	16.338	16.338	16.043	1,003
2022-07-14	16.338	16.338	16.338	16.338	16.043	0
2022-07-13	16.288	16.338	16.288	16.338	16.043	2,007
2022-07-12	16.288	16.288	16.288	16.288	15.994	1,003
2022-07-11	16.238	16.238	16.238	16.238	15.945	1,003
2022-07-08	16.438	16.438	16.139	16.139	15.847	2,007
2022-07-07	16.238	16.438	16.039	16.039	15.749	10,038
2022-07-06	16.238	16.238	16.039	16.039	15.749	4,015
2022-07-05	16.786	16.836	16.238	16.238	15.945	6,022
2022-07-04	16.388	16.736	16.388	16.388	16.092	11,041
2022-07-01	16.238	16.388	16.238	16.388	16.092	17,064
2022-06-30	16.238	16.338	16.238	16.338	16.043	5,019
2022-06-29	16.338	16.487	16.338	16.487	16.189	6,022
2022-06-28	16.438	16.487	16.438	16.487	16.189	6,022
2022-06-27	16.736	16.836	16.637	16.786	16.483	9,034
2022-06-24	16.637	16.736	16.637	16.736	16.434	25,095
2022-06-23	16.537	16.836	16.537	16.537	16.238	15,057
2022-06-22	16.487	16.537	16.487	16.537	16.238	2,007
2022-06-21	16.438	16.487	16.438	16.487	16.189	4,015
2022-06-20	16.637	16.637	16.039	16.338	16.043	15,057
2022-06-17	16.936	16.936	16.936	16.936	16.630	0
2022-06-16	17.035	17.035	16.936	16.936	16.630	2,007
2022-06-15	16.736	17.284	16.736	16.886	16.581	10,530
2022-06-14	16.039	16.736	16.039	16.736	16.434	14,053
2022-06-13	16.836	16.836	16.836	16.836	16.532	0
2022-06-10	16.637	17.334	16.637	16.836	16.532	36,136
2022-06-09	16.487	17.434	16.487	17.235	16.923	14,053
2022-06-08	16.388	16.388	16.388	16.388	16.092	2,007
2022-06-07	16.288	16.288	16.288	16.288	15.994	0
2022-06-06	16.089	16.338	16.039	16.288	15.994	17,064
2022-06-02	16.537	16.537	16.537	16.537	16.238	1,003
2022-06-01	16.288	16.438	16.288	16.438	16.140	5,019
2022-05-31	16.537	16.537	16.338	16.338	16.043	11,041
2022-05-30	16.487	16.637	16.487	16.637	16.336	2,007
2022-05-27	16.836	16.836	16.836	16.836	16.532	2,007
2022-05-26	16.338	16.537	16.238	16.537	16.238	13,049
2022-05-25	16.338	16.438	16.338	16.438	16.140	2,007
2022-05-24	16.438	16.438	16.438	16.438	16.140	1,003
2022-05-23	16.537	16.537	16.537	16.537	16.238	0
2022-05-20	16.238	16.537	16.238	16.537	16.238	2,007
2022-05-19	16.139	16.139	16.139	16.139	15.847	2,007
2022-05-18	16.238	16.637	16.238	16.438	16.140	8,030

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-30	0.2989 TWD
2021-10-06	0.2989 TWD
2020-09-01	0.4981 TWD
2019-09-02	0.4981 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.