Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.970	17.270	16.770	17.120	16.068	10,587,849
2024-01-22	18.560	18.640	16.780	16.910	15.871	14,348,135
2024-01-19	18.460	19.200	18.450	18.640	17.495	8,825,589
2024-01-18	18.650	18.870	18.100	18.480	17.345	12,770,855
2024-01-17	19.110	19.270	18.710	18.710	17.561	5,893,072
2024-01-16	19.390	19.430	18.880	19.120	17.946	6,384,919
2024-01-15	19.170	19.610	19.100	19.330	18.143	9,120,195
2024-01-12	20.070	20.100	19.100	19.190	18.011	12,976,177
2024-01-11	19.480	20.050	19.480	19.950	18.725	7,234,800
2024-01-10	19.620	19.840	19.290	19.460	18.265	7,973,900
2024-01-09	19.790	20.240	19.720	19.840	18.621	6,677,700
2024-01-08	19.970	20.350	19.800	19.920	18.696	6,317,400
2024-01-05	20.530	20.580	19.980	20.080	18.847	6,439,500
2024-01-04	20.330	20.750	20.050	20.580	19.316	7,566,199
2024-01-03	20.300	20.500	20.000	20.350	19.100	5,615,000
2024-01-02	20.580	20.850	20.350	20.360	19.109	7,884,400
2023-12-29	20.370	20.630	20.160	20.560	19.297	6,526,200
2023-12-28	20.050	20.570	19.840	20.360	19.109	8,239,100
2023-12-27	19.620	20.500	19.420	20.220	18.978	9,614,813
2023-12-26	20.410	20.700	19.500	19.650	18.443	9,643,808
2023-12-25	20.790	20.870	20.200	20.620	19.353	9,388,800
2023-12-22	21.680	21.680	20.510	20.620	19.353	11,795,591
2023-12-21	21.170	21.800	21.000	21.640	20.311	8,198,810
2023-12-20	21.950	22.140	21.120	21.180	19.879	7,184,779
2023-12-19	22.050	22.280	21.740	21.950	20.602	8,162,700
2023-12-18	21.630	22.730	21.570	22.120	20.761	15,973,570
2023-12-15	21.850	21.930	21.400	21.420	20.104	9,895,755
2023-12-14	21.760	22.430	21.610	21.660	20.330	13,811,657
2023-12-13	23.130	23.540	21.700	21.800	20.461	23,597,278
2023-12-12	23.800	23.850	23.160	23.330	21.897	9,765,419
2023-12-11	23.330	23.750	23.030	23.630	22.178	9,808,108
2023-12-08	23.670	23.680	23.160	23.260	21.831	9,694,240
2023-12-07	23.400	23.750	23.190	23.680	22.225	7,278,586
2023-12-06	22.880	23.760	22.440	23.420	21.981	12,447,413
2023-12-05	23.910	23.910	22.840	22.910	21.503	13,236,813
2023-12-04	24.150	24.150	23.750	23.920	22.451	7,959,228
2023-12-01	23.360	24.040	23.360	24.010	22.535	12,782,137
2023-11-30	23.000	23.700	22.910	23.350	21.916	8,767,254
2023-11-29	22.930	23.680	22.930	23.180	21.756	8,563,427
2023-11-28	23.330	23.360	22.730	22.900	21.493	10,730,473
2023-11-27	23.190	23.450	22.890	23.230	21.803	8,507,262
2023-11-24	23.750	23.900	23.140	23.210	21.784	12,938,120
2023-11-23	23.880	24.230	23.610	23.710	22.254	11,917,601
2023-11-22	24.790	24.890	24.100	24.100	22.620	14,071,305
2023-11-21	23.890	24.980	23.810	24.910	23.380	17,956,418
2023-11-20	23.610	24.170	23.450	23.870	22.404	10,923,357
2023-11-17	23.380	23.800	23.370	23.620	22.169	9,655,421
2023-11-16	23.450	23.950	23.400	23.530	22.085	11,456,812
2023-11-15	23.890	23.980	23.350	23.520	22.075	10,340,046
2023-11-14	23.430	23.640	23.260	23.640	22.188	11,223,149
2023-11-13	23.650	23.880	23.200	23.430	21.991	13,713,115
2023-11-10	22.610	23.700	22.610	23.450	22.010	20,181,111
2023-11-09	23.110	23.480	22.710	22.800	21.399	16,002,780
2023-11-08	22.400	23.420	22.200	23.110	21.690	20,777,614
2023-11-07	21.920	22.950	21.860	22.390	21.015	21,740,797
2023-11-06	20.990	22.180	20.980	22.120	20.761	22,087,264
2023-11-03	20.510	21.150	20.460	20.880	19.597	16,418,540
2023-11-02	20.560	20.980	20.400	20.510	19.250	10,519,325
2023-11-01	20.500	21.290	20.350	20.690	19.419	17,011,561
2023-10-31	20.500	20.680	20.080	20.410	19.156	11,787,583

← NewerPage 12 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.