Xiamen Jihong Package Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.630 | 16.140 | 15.600 | 16.000 | 15.017 | 10,443,621 |
| 2024-04-25 | 15.670 | 15.820 | 15.500 | 15.590 | 14.632 | 6,994,245 |
| 2024-04-24 | 15.350 | 15.800 | 15.350 | 15.780 | 14.811 | 8,862,689 |
| 2024-04-23 | 15.330 | 15.620 | 15.310 | 15.330 | 14.388 | 6,886,356 |
| 2024-04-22 | 15.140 | 15.340 | 14.800 | 15.200 | 14.266 | 6,152,096 |
| 2024-04-19 | 15.400 | 15.640 | 15.220 | 15.320 | 14.379 | 8,050,744 |
| 2024-04-18 | 15.460 | 15.940 | 15.250 | 15.470 | 14.520 | 11,139,926 |
| 2024-04-17 | 14.620 | 15.500 | 14.620 | 15.460 | 14.510 | 12,966,205 |
| 2024-04-16 | 15.000 | 15.210 | 14.300 | 14.390 | 13.506 | 13,392,702 |
| 2024-04-15 | 15.450 | 15.650 | 14.980 | 15.230 | 14.294 | 10,724,945 |
| 2024-04-12 | 15.580 | 15.690 | 15.350 | 15.370 | 14.426 | 5,756,992 |
| 2024-04-11 | 15.080 | 15.840 | 15.000 | 15.540 | 14.585 | 10,734,749 |
| 2024-04-10 | 15.880 | 15.950 | 15.000 | 15.170 | 14.238 | 13,808,012 |
| 2024-04-09 | 15.890 | 16.180 | 15.810 | 15.950 | 14.970 | 7,776,241 |
| 2024-04-08 | 16.710 | 16.720 | 15.850 | 15.890 | 14.914 | 13,604,913 |
| 2024-04-03 | 17.300 | 17.300 | 16.600 | 16.710 | 15.684 | 11,000,476 |
| 2024-04-02 | 17.580 | 17.580 | 17.100 | 17.250 | 16.190 | 13,336,373 |
| 2024-04-01 | 17.330 | 17.650 | 17.160 | 17.590 | 16.510 | 16,286,363 |
| 2024-03-29 | 16.790 | 17.350 | 16.690 | 17.350 | 16.284 | 8,097,763 |
| 2024-03-28 | 16.400 | 17.100 | 16.350 | 16.830 | 15.796 | 14,872,473 |
| 2024-03-27 | 17.380 | 17.470 | 16.400 | 16.400 | 15.393 | 16,759,564 |
| 2024-03-26 | 17.200 | 17.460 | 16.680 | 17.460 | 16.388 | 17,459,522 |
| 2024-03-25 | 18.010 | 18.060 | 17.220 | 17.230 | 16.172 | 24,125,118 |
| 2024-03-22 | 17.640 | 18.310 | 17.300 | 18.190 | 17.073 | 29,664,592 |
| 2024-03-21 | 17.560 | 17.950 | 17.430 | 17.640 | 16.556 | 21,857,535 |
| 2024-03-20 | 17.060 | 17.440 | 17.020 | 17.420 | 16.350 | 15,853,950 |
| 2024-03-19 | 16.980 | 17.300 | 16.930 | 17.120 | 16.068 | 17,796,071 |
| 2024-03-18 | 16.370 | 17.380 | 16.220 | 17.100 | 16.050 | 26,359,372 |
| 2024-03-15 | 16.120 | 16.280 | 15.990 | 16.270 | 15.271 | 8,495,275 |
| 2024-03-14 | 16.400 | 16.610 | 15.960 | 16.170 | 15.177 | 12,699,383 |
| 2024-03-13 | 16.450 | 16.730 | 16.290 | 16.560 | 15.543 | 14,923,695 |
| 2024-03-12 | 16.130 | 16.460 | 16.080 | 16.440 | 15.430 | 15,670,874 |
| 2024-03-11 | 15.870 | 16.110 | 15.830 | 16.110 | 15.120 | 12,441,181 |
| 2024-03-08 | 15.620 | 16.020 | 15.590 | 15.980 | 14.998 | 11,118,956 |
| 2024-03-07 | 15.990 | 16.120 | 15.540 | 15.670 | 14.707 | 14,426,148 |
| 2024-03-06 | 15.800 | 16.080 | 15.510 | 15.840 | 14.867 | 11,632,676 |
| 2024-03-05 | 16.180 | 16.280 | 15.830 | 15.950 | 14.970 | 13,423,695 |
| 2024-03-04 | 16.620 | 16.780 | 15.880 | 16.460 | 15.449 | 13,180,668 |
| 2024-03-01 | 16.090 | 16.620 | 16.010 | 16.620 | 15.599 | 14,082,545 |
| 2024-02-29 | 15.320 | 16.100 | 15.320 | 16.090 | 15.102 | 13,081,538 |
| 2024-02-28 | 16.800 | 17.010 | 15.210 | 15.300 | 14.360 | 20,722,906 |
| 2024-02-27 | 15.940 | 16.680 | 15.760 | 16.680 | 15.655 | 13,713,733 |
| 2024-02-26 | 16.010 | 16.210 | 15.780 | 16.020 | 15.036 | 16,647,874 |
| 2024-02-23 | 15.900 | 16.100 | 15.580 | 16.050 | 15.064 | 16,421,446 |
| 2024-02-22 | 15.270 | 16.120 | 15.260 | 15.850 | 14.876 | 17,952,745 |
| 2024-02-21 | 14.800 | 15.660 | 14.730 | 15.220 | 14.285 | 20,380,285 |
| 2024-02-20 | 14.990 | 15.080 | 14.670 | 15.040 | 14.116 | 15,438,230 |
| 2024-02-19 | 14.990 | 15.180 | 14.520 | 15.110 | 14.182 | 23,746,497 |
| 2024-02-08 | 13.300 | 14.320 | 12.660 | 14.300 | 13.422 | 26,137,596 |
| 2024-02-07 | 13.410 | 13.670 | 12.830 | 13.020 | 12.220 | 18,947,829 |
| 2024-02-06 | 12.400 | 13.630 | 11.810 | 13.310 | 12.492 | 19,876,536 |
| 2024-02-05 | 13.550 | 13.760 | 12.400 | 12.400 | 11.638 | 17,395,070 |
| 2024-02-02 | 14.480 | 14.880 | 13.160 | 13.780 | 12.934 | 14,293,037 |
| 2024-02-01 | 14.570 | 14.900 | 14.180 | 14.490 | 13.600 | 11,926,142 |
| 2024-01-31 | 15.170 | 15.440 | 14.480 | 14.570 | 13.675 | 12,895,284 |
| 2024-01-30 | 15.670 | 15.800 | 15.060 | 15.180 | 14.248 | 10,423,479 |
| 2024-01-29 | 16.480 | 16.480 | 15.720 | 15.790 | 14.820 | 12,699,579 |
| 2024-01-26 | 16.910 | 17.000 | 16.260 | 16.380 | 15.374 | 17,121,835 |
| 2024-01-25 | 17.250 | 17.390 | 16.040 | 16.970 | 15.928 | 21,058,527 |
| 2024-01-24 | 17.250 | 17.500 | 16.500 | 17.230 | 16.172 | 8,133,355 |
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.