Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	20.290	20.650	19.950	20.480	19.222	15,786,893
2023-10-27	20.190	20.690	20.130	20.280	19.034	17,187,486
2023-10-26	20.700	21.000	20.010	20.320	19.072	27,367,712
2023-10-25	20.070	20.980	19.920	20.980	19.691	30,912,596
2023-10-24	19.310	20.950	18.990	20.340	19.091	28,384,778
2023-10-23	19.000	19.830	18.880	19.190	18.011	24,940,956
2023-10-20	18.390	19.500	18.200	19.500	18.302	35,235,300
2023-10-19	17.880	18.620	17.700	18.500	17.364	20,737,002
2023-10-18	17.830	17.990	17.370	17.800	16.707	7,509,700
2023-10-17	17.700	18.240	17.650	18.100	16.988	9,345,286
2023-10-16	17.860	17.980	17.640	17.740	16.650	5,557,857
2023-10-13	18.110	18.190	17.860	17.930	16.829	6,772,598
2023-10-12	18.350	18.480	18.180	18.260	17.138	5,539,603
2023-10-11	18.310	18.570	18.090	18.400	17.270	7,077,616
2023-10-10	18.390	18.420	18.180	18.210	17.091	6,071,200
2023-10-09	18.050	18.370	18.010	18.290	17.167	8,863,232
2023-09-28	18.600	18.700	18.280	18.310	17.185	11,209,618
2023-09-27	18.210	18.700	18.060	18.540	17.401	13,657,122
2023-09-26	18.190	18.420	17.840	18.210	17.091	17,166,151
2023-09-25	17.920	18.290	17.700	18.030	16.922	17,478,121
2023-09-22	16.590	17.330	16.460	17.300	16.050	7,391,072
2023-09-21	16.600	16.840	16.590	16.590	15.391	3,708,029
2023-09-20	16.630	16.860	16.600	16.660	15.456	4,659,782
2023-09-19	17.090	17.170	16.610	16.670	15.465	5,842,818
2023-09-18	16.960	17.370	16.830	17.100	15.864	4,756,609
2023-09-15	17.190	17.210	16.950	17.000	15.771	5,028,654
2023-09-14	17.510	17.670	16.950	17.130	15.892	8,987,026
2023-09-13	18.110	18.320	17.500	17.690	16.411	9,173,919
2023-09-12	18.150	18.210	17.930	17.960	16.662	4,143,142
2023-09-11	17.890	18.380	17.810	18.210	16.894	6,836,721
2023-09-08	18.050	18.190	17.520	17.760	16.476	5,635,522
2023-09-07	18.380	18.600	18.050	18.050	16.745	5,974,893
2023-09-06	18.400	18.480	18.170	18.370	17.042	5,368,046
2023-09-05	18.660	18.730	18.490	18.510	17.172	6,447,626
2023-09-04	18.550	18.720	18.390	18.700	17.348	7,642,879
2023-09-01	18.740	18.790	18.320	18.430	17.098	9,010,289
2023-08-31	18.850	19.050	18.360	18.560	17.219	16,692,174
2023-08-30	18.350	18.750	18.260	18.540	17.200	10,292,040
2023-08-29	17.330	18.410	17.210	18.350	17.024	12,747,893
2023-08-28	18.040	18.120	17.260	17.310	16.059	7,678,005
2023-08-25	17.890	17.900	17.040	17.160	15.920	9,333,238
2023-08-24	17.600	18.200	17.590	17.930	16.634	8,061,616
2023-08-23	17.910	18.140	17.600	17.600	16.328	6,139,603
2023-08-22	17.700	18.080	17.480	17.990	16.690	8,139,465
2023-08-21	17.450	17.860	17.350	17.480	16.217	5,058,395
2023-08-18	18.160	18.320	17.300	17.480	16.217	8,698,872
2023-08-17	17.640	18.300	17.600	18.200	16.885	7,509,506
2023-08-16	18.170	18.240	17.550	17.760	16.476	6,403,163
2023-08-15	18.400	18.520	18.140	18.280	16.959	5,123,960
2023-08-14	17.900	18.440	17.800	18.390	17.061	5,673,869
2023-08-11	18.350	18.500	17.980	17.990	16.690	5,045,641
2023-08-10	18.430	18.570	18.340	18.390	17.061	3,402,599
2023-08-09	18.700	18.840	18.400	18.470	17.135	4,733,699
2023-08-08	18.720	18.990	18.670	18.840	17.478	5,848,589
2023-08-07	18.590	19.050	18.590	18.870	17.506	7,833,144
2023-08-04	18.370	18.750	18.320	18.670	17.321	8,835,725
2023-08-03	18.300	18.500	18.240	18.270	16.950	4,741,912
2023-08-02	18.250	18.440	18.170	18.420	17.089	5,755,889
2023-08-01	18.740	18.740	18.280	18.320	16.996	9,665,037
2023-07-31	18.500	18.920	18.330	18.760	17.404	7,296,300

← NewerPage 13 of 21 · 1,212 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.