Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	18.520	18.560	18.200	18.560	17.219	8,771,112
2023-07-27	19.000	19.150	18.370	18.720	17.367	9,395,811
2023-07-26	19.400	19.450	18.890	18.990	17.617	9,184,476
2023-07-25	19.510	19.880	19.400	19.590	18.174	9,648,966
2023-07-24	18.910	19.500	18.630	19.350	17.951	8,515,267
2023-07-21	20.230	20.230	19.180	19.220	17.831	15,150,960
2023-07-20	19.970	20.500	19.840	20.230	18.768	17,470,900
2023-07-19	19.800	20.080	19.610	19.840	18.406	8,116,145
2023-07-18	20.000	20.150	19.500	19.660	18.239	8,562,084
2023-07-17	20.080	20.200	19.780	20.050	18.601	10,315,997
2023-07-14	20.000	20.780	19.660	20.280	18.814	24,788,121
2023-07-13	19.010	19.460	18.840	19.400	17.998	10,313,200
2023-07-12	19.420	19.520	18.850	18.870	17.506	11,694,538
2023-07-11	19.660	19.690	19.330	19.440	18.035	7,256,043
2023-07-10	19.580	19.680	19.380	19.620	18.202	6,912,174
2023-07-07	19.900	19.900	19.140	19.530	18.118	13,818,546
2023-07-06	19.940	20.300	19.770	20.000	18.554	10,295,983
2023-07-05	20.510	20.690	19.910	20.000	18.554	14,514,616
2023-07-04	20.640	20.740	20.320	20.700	19.204	10,544,757
2023-07-03	21.000	21.070	20.230	20.530	19.046	12,813,887
2023-06-30	20.360	20.600	20.080	20.460	18.981	11,112,684
2023-06-29	20.150	20.590	20.100	20.480	19.000	10,064,625
2023-06-28	21.040	21.140	19.750	20.330	18.861	17,307,173
2023-06-27	20.740	21.290	20.610	21.240	19.705	12,719,352
2023-06-26	21.830	22.000	20.680	20.790	19.287	23,583,300
2023-06-21	23.710	24.180	22.100	22.400	20.781	30,148,244
2023-06-20	22.900	23.970	22.580	23.910	22.182	39,480,683
2023-06-19	22.850	23.110	22.530	22.990	21.328	22,984,201
2023-06-16	22.790	23.170	22.350	22.990	21.328	25,653,239
2023-06-15	23.290	23.570	22.880	22.960	21.301	28,096,789
2023-06-14	24.200	24.430	22.810	23.180	21.505	40,663,939
2023-06-13	23.900	26.000	23.400	23.860	22.135	48,735,397
2023-06-12	23.160	24.560	22.910	24.020	22.284	61,827,545
2023-06-09	20.860	23.160	20.860	23.160	21.486	55,530,658
2023-06-08	21.730	21.730	20.500	21.050	19.529	21,301,781
2023-06-07	21.220	22.030	21.040	21.790	20.215	19,346,750
2023-06-06	22.380	22.380	21.230	21.400	19.853	27,624,057
2023-06-05	23.000	23.000	22.310	22.480	20.855	31,185,960
2023-06-02	22.280	23.300	22.070	22.850	21.198	45,823,336
2023-06-01	21.510	22.550	21.100	22.220	20.614	41,903,933
2023-05-31	21.700	22.520	21.400	21.700	20.132	33,340,329
2023-05-30	21.360	21.690	20.450	21.650	20.085	26,880,806
2023-05-29	21.900	22.320	20.400	21.270	19.733	39,024,993
2023-05-26	21.020	22.340	20.390	21.900	20.317	33,909,490
2023-05-25	21.390	21.740	20.210	20.880	19.371	25,853,859
2023-05-24	21.440	21.840	20.770	21.350	19.807	28,329,193
2023-05-23	21.900	22.250	20.940	21.600	20.039	35,931,236
2023-05-22	21.960	22.240	21.300	21.720	20.150	26,232,257
2023-05-19	22.780	23.060	22.020	22.400	20.781	34,136,752
2023-05-18	21.500	23.080	21.500	22.760	21.115	59,651,584
2023-05-17	19.510	21.650	19.510	21.650	20.085	42,839,715
2023-05-16	20.820	20.970	19.560	19.680	18.258	36,393,837
2023-05-15	21.500	22.780	19.820	21.330	19.788	46,070,715
2023-05-12	22.500	23.590	21.710	21.800	20.224	36,566,102
2023-05-11	21.700	23.400	21.300	22.950	21.291	44,505,305
2023-05-10	22.700	23.000	20.960	21.870	20.289	50,567,976
2023-05-09	21.390	23.670	21.000	22.920	21.263	63,211,979
2023-05-08	21.860	21.960	21.000	21.520	19.965	34,411,769
2023-05-05	21.900	23.000	21.400	22.230	20.623	43,390,222
2023-05-04	21.060	22.600	20.900	22.350	20.735	51,493,487

← NewerPage 14 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.