Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	19.530	21.360	19.530	21.140	19.612	42,666,232
2023-04-27	20.810	21.440	19.490	19.490	18.081	47,317,391
2023-04-26	22.020	23.550	20.820	21.650	20.085	70,465,974
2023-04-25	20.520	21.500	18.820	21.410	19.863	63,832,610
2023-04-24	19.200	19.700	19.130	19.620	18.202	20,901,200
2023-04-21	20.100	20.100	18.810	19.000	17.627	26,961,084
2023-04-20	19.890	20.480	19.700	20.260	18.796	30,956,645
2023-04-19	19.010	20.710	19.010	19.820	18.387	37,101,453
2023-04-18	19.060	19.680	18.960	19.340	17.942	30,991,735
2023-04-17	19.300	19.460	18.680	19.120	17.738	38,067,329
2023-04-14	21.990	22.190	19.180	20.170	18.712	80,432,641
2023-04-13	20.500	21.120	20.360	21.120	19.594	11,560,429
2023-04-12	19.100	19.360	18.560	19.200	17.812	28,148,902
2023-04-11	18.500	19.580	18.370	19.040	17.664	31,109,110
2023-04-10	19.730	20.120	18.350	18.460	17.126	30,785,335
2023-04-07	19.780	20.280	19.460	20.080	18.629	22,573,723
2023-04-06	20.350	20.670	19.300	19.640	18.220	29,861,400
2023-04-04	21.700	22.050	21.190	21.310	19.770	29,868,630
2023-04-03	22.450	22.460	20.710	21.680	20.113	38,463,715
2023-03-31	21.880	22.650	21.220	22.490	20.864	28,778,050
2023-03-30	23.550	23.670	21.400	22.010	20.419	35,126,425
2023-03-29	23.000	24.200	22.620	23.370	21.681	35,852,321
2023-03-28	23.900	24.040	21.980	22.100	20.503	41,751,186
2023-03-27	23.580	24.870	23.400	24.420	22.655	35,139,446
2023-03-24	23.280	24.970	23.280	24.290	22.534	49,797,185
2023-03-23	21.840	24.260	21.800	23.880	22.154	56,278,437
2023-03-22	21.010	22.880	20.410	22.300	20.688	70,013,728
2023-03-21	19.000	20.810	18.550	20.810	19.306	74,287,068
2023-03-20	18.920	18.920	18.620	18.920	17.553	24,296,459
2023-03-17	15.900	17.250	15.900	17.200	15.957	34,011,070
2023-03-16	16.050	16.080	15.600	15.680	14.547	9,120,353
2023-03-15	16.220	16.390	16.020	16.160	14.992	7,088,300
2023-03-14	16.410	16.690	16.050	16.120	14.955	9,312,006
2023-03-13	16.670	16.760	15.950	16.410	15.224	13,569,861
2023-03-10	16.740	17.440	16.450	16.950	15.725	13,850,267
2023-03-09	16.950	17.580	16.740	17.010	15.537	9,198,717
2023-03-08	16.390	16.950	16.390	16.940	15.473	8,024,957
2023-03-07	16.880	16.960	16.410	16.450	15.025	9,636,774
2023-03-06	17.500	17.500	16.680	16.880	15.418	13,769,390
2023-03-03	17.540	17.820	17.310	17.430	15.920	7,509,638
2023-03-02	17.700	17.830	17.290	17.600	16.075	9,465,600
2023-03-01	17.210	17.830	17.130	17.760	16.222	11,884,541
2023-02-28	17.770	17.830	17.000	17.300	15.801	13,695,702
2023-02-27	17.950	17.950	17.380	17.490	15.975	10,451,041
2023-02-24	18.220	18.300	17.830	18.150	16.578	11,406,402
2023-02-23	18.160	18.650	18.090	18.220	16.642	17,174,477
2023-02-22	17.500	18.580	17.430	18.440	16.843	27,378,098
2023-02-21	17.730	18.090	17.500	17.720	16.185	19,541,267
2023-02-20	16.790	17.590	16.790	17.550	16.030	16,622,236
2023-02-17	17.140	17.330	16.730	16.780	15.327	12,252,980
2023-02-16	17.330	17.710	17.000	17.140	15.655	19,899,369
2023-02-15	17.120	17.510	17.070	17.370	15.865	15,027,985
2023-02-14	17.690	17.860	17.250	17.250	15.756	14,956,975
2023-02-13	17.550	17.780	17.410	17.630	16.103	14,346,442
2023-02-10	17.700	18.150	17.460	17.550	16.030	20,802,461
2023-02-09	17.580	17.990	17.190	17.980	16.423	27,150,786
2023-02-08	19.050	19.050	17.810	17.890	16.340	47,377,023
2023-02-07	17.280	19.240	16.980	18.420	16.824	45,473,915
2023-02-06	16.800	17.640	16.530	17.490	15.975	31,389,311
2023-02-03	16.160	17.170	16.160	16.860	15.400	33,664,178

← NewerPage 15 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.