Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.050	13.210	12.890	13.060	11.929	16,745,848
2022-11-01	12.560	13.320	12.450	13.110	11.974	20,249,717
2022-10-31	12.590	12.850	12.350	12.590	11.499	16,223,263
2022-10-28	13.230	13.500	12.650	12.680	11.582	28,134,474
2022-10-27	11.870	12.800	11.870	12.800	11.691	12,158,896
2022-10-26	11.390	11.770	11.350	11.640	10.632	7,076,120
2022-10-25	11.320	11.460	11.100	11.440	10.449	7,997,115
2022-10-24	11.600	11.800	11.240	11.250	10.276	9,057,995
2022-10-21	11.770	12.180	11.600	11.600	10.595	9,201,752
2022-10-20	11.780	12.270	11.710	11.960	10.924	11,218,694
2022-10-19	11.890	12.130	11.760	11.780	10.760	9,961,945
2022-10-18	11.860	12.070	11.540	11.880	10.851	10,990,301
2022-10-17	11.690	11.980	11.600	11.780	10.760	9,713,819
2022-10-14	11.500	11.830	11.400	11.750	10.732	11,844,155
2022-10-13	11.200	11.540	11.200	11.320	10.339	9,481,594
2022-10-12	11.100	11.410	10.900	11.410	10.422	10,132,488
2022-10-11	10.920	11.310	10.720	11.300	10.321	10,726,617
2022-10-10	11.550	11.620	10.890	10.920	9.974	12,564,636
2022-09-30	12.200	12.300	11.450	11.530	10.531	18,007,509
2022-09-29	13.500	13.630	12.210	12.280	11.216	27,035,536
2022-09-28	14.480	14.660	13.540	13.570	12.395	22,097,628
2022-09-27	14.180	14.670	13.700	14.670	13.399	23,194,063
2022-09-26	14.220	14.880	14.120	14.260	13.025	22,366,815
2022-09-23	13.800	14.840	13.520	14.490	13.235	34,930,939
2022-09-22	13.500	13.960	13.300	13.840	12.641	18,351,454
2022-09-21	13.930	14.000	13.200	13.600	12.422	19,671,989
2022-09-20	13.880	14.240	13.720	14.180	12.952	27,324,625
2022-09-19	13.810	14.950	13.410	14.380	13.134	44,640,387
2022-09-16	12.850	14.280	12.820	13.750	12.559	43,771,358
2022-09-15	12.710	13.700	12.710	12.980	11.856	16,259,134
2022-09-14	12.670	12.960	12.560	12.760	11.655	8,690,701
2022-09-13	13.100	13.270	12.790	12.800	11.691	13,222,690
2022-09-09	13.450	13.990	13.150	13.190	12.047	17,430,932
2022-09-08	13.200	13.790	13.060	13.580	12.404	17,082,772
2022-09-07	13.070	13.310	12.850	13.140	12.002	10,138,415
2022-09-06	13.300	13.300	13.030	13.130	11.993	9,584,449
2022-09-05	13.120	13.550	12.760	13.420	12.258	15,360,386
2022-09-02	13.390	13.560	12.870	13.020	11.892	16,246,218
2022-09-01	13.170	13.880	13.110	13.570	12.395	18,831,313
2022-08-31	13.100	13.510	13.050	13.230	12.084	19,758,184
2022-08-30	12.670	14.150	12.630	13.740	12.550	33,524,867
2022-08-29	12.270	12.980	12.270	12.860	11.746	16,434,170
2022-08-26	11.890	12.830	11.870	12.330	11.262	17,891,706
2022-08-25	11.660	11.800	11.480	11.660	10.650	3,462,119
2022-08-24	11.980	12.080	11.630	11.630	10.623	3,670,300
2022-08-23	12.030	12.110	11.870	11.960	10.924	3,733,682
2022-08-22	11.970	12.300	11.850	12.100	11.052	4,293,386
2022-08-19	12.110	12.440	11.960	11.970	10.933	5,083,906
2022-08-18	12.120	12.280	11.920	12.120	11.070	4,244,737
2022-08-17	12.220	12.220	11.980	12.140	11.088	2,930,690
2022-08-16	12.200	12.250	12.070	12.180	11.125	3,022,849
2022-08-15	12.180	12.240	12.080	12.150	11.098	3,480,899
2022-08-12	12.040	12.330	11.850	12.240	11.180	5,124,360
2022-08-11	11.850	12.020	11.840	11.990	10.951	3,942,069
2022-08-10	11.680	11.850	11.610	11.780	10.760	3,063,096
2022-08-09	11.670	11.790	11.500	11.730	10.714	3,344,087
2022-08-08	11.680	11.750	11.540	11.680	10.668	2,762,400
2022-08-05	11.290	11.640	11.280	11.630	10.623	5,005,239
2022-08-04	11.120	11.310	11.050	11.260	10.285	3,657,163
2022-08-03	10.960	11.290	10.960	11.020	10.065	5,621,401

← NewerPage 17 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.