Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.290	16.450	16.090	16.150	14.751	14,407,194
2023-02-01	15.860	16.290	15.810	16.290	14.879	14,935,886
2023-01-31	15.980	16.050	15.730	15.880	14.504	10,857,256
2023-01-30	15.880	15.940	15.510	15.890	14.514	12,766,534
2023-01-20	15.370	15.710	15.350	15.630	14.276	8,548,715
2023-01-19	15.200	15.370	15.070	15.290	13.966	7,352,990
2023-01-18	14.970	15.450	14.900	15.200	13.883	7,865,270
2023-01-17	15.200	15.300	14.930	14.970	13.673	8,690,885
2023-01-16	15.030	15.370	15.030	15.220	13.902	8,790,660
2023-01-13	15.500	15.540	15.110	15.170	13.856	9,390,149
2023-01-12	15.180	15.460	15.140	15.360	14.030	11,342,575
2023-01-11	16.090	16.180	15.010	15.080	13.774	20,487,107
2023-01-10	16.020	16.350	16.010	16.090	14.696	9,566,369
2023-01-09	16.490	16.500	16.130	16.180	14.778	13,500,875
2023-01-06	16.280	16.760	15.830	16.570	15.135	23,555,755
2023-01-05	17.250	17.250	16.400	16.550	15.116	28,238,740
2023-01-04	16.390	17.200	16.260	17.050	15.573	37,985,526
2023-01-03	15.840	16.650	15.630	16.550	15.116	27,503,858
2022-12-30	15.600	16.190	15.360	15.840	14.468	23,120,727
2022-12-29	15.550	16.420	15.550	15.730	14.367	23,326,910
2022-12-28	16.330	16.330	15.550	15.980	14.596	28,991,292
2022-12-27	17.000	17.180	16.350	16.530	15.098	37,977,662
2022-12-26	16.000	17.290	15.650	17.200	15.710	48,640,034
2022-12-23	15.700	17.110	15.360	16.460	15.034	52,400,189
2022-12-22	15.910	16.330	15.600	15.860	14.486	32,403,541
2022-12-21	15.890	16.330	15.550	15.740	14.377	35,886,354
2022-12-20	14.820	16.230	14.820	16.230	14.824	30,349,518
2022-12-19	15.040	15.330	14.730	14.750	13.472	23,303,832
2022-12-16	15.180	15.350	14.720	14.730	13.454	28,293,033
2022-12-15	15.490	16.000	15.110	15.290	13.966	49,362,131
2022-12-14	13.710	15.110	13.500	15.110	13.801	26,074,736
2022-12-13	13.480	13.870	13.370	13.740	12.550	11,832,091
2022-12-12	14.700	14.710	13.460	13.580	12.404	22,200,830
2022-12-09	15.350	15.350	14.680	14.750	13.472	24,024,267
2022-12-08	14.870	15.550	14.600	15.550	14.203	28,520,953
2022-12-07	14.520	15.340	14.410	14.980	13.682	16,479,616
2022-12-06	14.900	15.470	14.670	14.690	13.418	16,452,038
2022-12-05	14.660	14.940	14.630	14.900	13.609	16,338,350
2022-12-02	14.200	15.280	14.190	14.800	13.518	23,811,262
2022-12-01	14.150	14.390	14.100	14.180	12.952	9,428,871
2022-11-30	14.300	14.400	13.950	14.090	12.870	10,346,140
2022-11-29	13.780	14.440	13.780	14.300	13.061	13,815,751
2022-11-28	13.930	14.380	13.780	13.940	12.733	11,919,769
2022-11-25	14.460	14.770	14.120	14.200	12.970	15,928,363
2022-11-24	13.950	14.410	13.860	14.100	12.879	14,098,003
2022-11-23	14.650	14.690	13.770	13.950	12.742	17,032,817
2022-11-22	15.130	15.250	14.350	14.460	13.207	24,894,419
2022-11-21	15.050	15.430	14.760	15.350	14.020	25,599,475
2022-11-18	15.300	16.160	15.120	15.220	13.902	40,332,076
2022-11-17	16.300	16.890	15.510	15.850	14.477	66,040,556
2022-11-16	13.990	15.350	13.990	15.350	14.020	31,063,123
2022-11-15	14.400	14.410	13.870	13.950	12.742	20,858,390
2022-11-14	14.000	14.700	13.900	14.540	13.281	27,512,351
2022-11-11	14.360	14.880	13.730	14.450	13.198	36,340,230
2022-11-10	13.200	14.620	13.160	14.150	12.924	40,069,891
2022-11-09	13.410	13.580	13.260	13.290	12.139	10,049,665
2022-11-08	13.340	13.900	13.260	13.620	12.440	16,647,644
2022-11-07	13.100	13.500	13.000	13.340	12.185	12,537,682
2022-11-04	13.140	13.360	13.080	13.200	12.057	12,823,945
2022-11-03	12.940	13.380	12.880	13.280	12.130	15,715,660

← NewerPage 16 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.