Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.650	9.930	9.600	9.810	9.424	3,633,908
2024-07-24	9.870	9.940	9.660	9.690	9.308	4,533,707
2024-07-23	10.090	10.200	9.910	9.910	9.520	4,022,052
2024-07-22	9.990	10.230	9.870	10.140	9.741	5,898,900
2024-07-19	10.040	10.120	9.900	9.990	9.596	4,590,760
2024-07-18	10.010	10.070	9.800	10.030	9.635	4,357,200
2024-07-17	10.080	10.200	10.030	10.040	9.644	3,963,166
2024-07-16	10.090	10.200	9.990	10.080	9.683	4,383,600
2024-07-15	10.320	10.320	10.090	10.120	9.721	3,864,277
2024-07-12	10.480	10.570	10.230	10.280	9.875	5,534,427
2024-07-11	10.260	10.540	10.260	10.470	10.058	7,749,741
2024-07-10	10.350	10.430	9.970	10.120	9.721	11,049,221
2024-07-09	10.650	10.740	10.280	10.660	10.240	6,030,755
2024-07-08	11.000	11.040	10.560	10.580	10.163	4,878,482
2024-07-05	10.800	11.120	10.650	11.070	10.634	5,011,800
2024-07-04	11.100	11.160	10.750	10.800	10.375	4,956,082
2024-07-03	11.190	11.280	11.110	11.130	10.692	4,033,556
2024-07-02	11.160	11.320	11.120	11.190	10.749	4,277,700
2024-07-01	11.100	11.220	10.930	11.150	10.711	4,184,600
2024-06-28	11.170	11.340	11.100	11.130	10.692	5,499,645
2024-06-27	11.250	11.480	11.150	11.180	10.740	7,715,070
2024-06-26	11.000	11.350	10.880	11.310	10.864	11,741,045
2024-06-25	10.970	11.130	10.810	11.000	10.567	4,999,982
2024-06-24	11.550	11.550	10.980	10.990	10.557	6,652,571
2024-06-21	11.700	11.740	11.500	11.590	11.133	3,738,200
2024-06-20	11.990	12.040	11.680	11.680	11.220	4,948,768
2024-06-19	12.300	12.360	12.010	12.010	11.537	4,289,850
2024-06-18	12.230	12.340	12.180	12.300	11.815	4,539,831
2024-06-17	12.440	12.440	12.190	12.210	11.729	4,167,689
2024-06-14	12.500	12.520	12.340	12.450	11.959	3,778,883
2024-06-13	12.640	12.770	12.450	12.500	12.008	4,214,300
2024-06-12	12.600	12.780	12.540	12.680	12.180	5,902,900
2024-06-11	12.230	12.520	12.050	12.430	11.940	4,605,668
2024-06-07	12.390	12.580	12.190	12.370	11.883	5,375,788
2024-06-06	12.860	13.010	12.050	12.270	11.787	9,507,271
2024-06-05	12.980	13.130	12.850	12.850	12.344	3,741,120
2024-06-04	13.100	13.150	12.780	13.110	12.593	4,255,700
2024-06-03	13.330	13.350	13.000	13.170	12.651	5,613,217
2024-05-31	13.250	13.410	13.200	13.350	12.824	4,498,400
2024-05-30	13.350	13.450	13.160	13.200	12.680	4,621,304
2024-05-29	13.410	13.500	13.300	13.370	12.843	5,090,083
2024-05-28	13.700	13.710	13.330	13.410	12.882	10,123,962
2024-05-27	13.880	14.150	13.550	13.960	13.410	12,578,406
2024-05-24	13.750	13.860	13.490	13.580	13.045	5,771,283
2024-05-23	14.150	14.150	13.730	13.740	13.199	7,899,000
2024-05-22	14.150	14.270	14.000	14.170	13.612	6,344,439
2024-05-21	13.940	14.750	13.830	14.230	13.669	14,328,217
2024-05-20	14.130	14.260	13.810	13.920	13.372	9,399,378
2024-05-17	14.230	14.280	13.980	14.160	13.602	7,064,164
2024-05-16	14.100	14.520	14.020	14.270	13.708	7,489,156
2024-05-15	14.180	14.280	14.000	14.090	13.535	4,849,997
2024-05-14	14.000	14.400	13.960	14.220	13.660	7,487,035
2024-05-13	14.250	14.250	13.780	13.850	13.304	8,292,311
2024-05-10	14.830	14.950	14.320	14.400	13.833	8,193,425
2024-05-09	14.730	14.940	14.720	14.810	14.227	5,999,153
2024-05-08	15.230	15.230	14.700	14.720	14.140	10,697,879
2024-05-07	15.440	15.650	15.300	15.340	14.736	9,790,214
2024-05-06	15.290	15.750	15.290	15.370	14.764	11,421,425
2024-04-30	15.390	15.390	14.940	15.120	14.524	12,395,943
2024-04-29	15.230	15.720	14.900	15.700	14.736	22,848,928

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1800 CNY
2025-10-15	0.1800 CNY
2025-05-22	0.1580 CNY
2024-12-17	0.1800 CNY
2024-04-30	0.3600 CNY
2023-09-25	0.2000 CNY
2023-03-10	0.2630 CNY
2021-07-12	0.1000 CNY
2020-06-09	0.1000 CNY
2019-07-02	0.4430 CNY

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