Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.750	11.750	10.700	10.950	10.002	9,491,936
2022-08-01	12.010	12.010	11.770	11.840	10.814	5,285,770
2022-07-29	12.400	12.440	12.000	12.020	10.979	4,973,449
2022-07-28	12.220	12.440	12.180	12.380	11.308	4,391,621
2022-07-27	12.170	12.350	12.110	12.150	11.098	3,215,503
2022-07-26	12.230	12.280	12.010	12.210	11.152	4,737,603
2022-07-25	12.310	12.490	12.140	12.140	11.088	2,975,204
2022-07-22	12.480	12.620	12.170	12.290	11.225	4,478,078
2022-07-21	12.450	12.770	12.380	12.540	11.454	5,942,650
2022-07-20	12.350	12.580	12.330	12.470	11.390	4,028,969
2022-07-19	12.100	12.420	12.100	12.350	11.280	3,529,990
2022-07-18	11.940	12.200	11.900	12.180	11.125	3,278,994
2022-07-15	12.200	12.380	11.890	11.960	10.924	5,036,371
2022-07-14	12.140	12.310	12.080	12.130	11.079	3,057,300
2022-07-13	12.000	12.210	11.960	12.140	11.088	2,852,340
2022-07-12	12.260	12.300	11.900	11.960	10.924	4,051,631
2022-07-11	12.680	12.680	12.130	12.170	11.116	4,222,860
2022-07-08	12.500	12.780	12.420	12.590	11.499	4,562,938
2022-07-07	12.480	12.600	12.410	12.420	11.344	3,763,669
2022-07-06	12.750	12.780	12.350	12.470	11.390	6,157,798
2022-07-05	13.020	13.210	12.660	12.760	11.655	6,563,018
2022-07-04	13.150	13.150	12.860	13.020	11.892	5,965,679
2022-07-01	13.330	13.360	13.040	13.130	11.993	6,444,432
2022-06-30	13.000	13.390	12.910	13.250	12.102	9,249,500
2022-06-29	13.150	13.750	13.080	13.200	12.057	12,613,235
2022-06-28	13.040	13.260	12.670	13.250	12.102	9,672,101
2022-06-27	13.260	13.580	13.140	13.310	12.157	7,991,519
2022-06-24	13.120	13.330	12.990	13.170	12.029	6,826,747
2022-06-23	13.050	13.200	12.780	13.120	11.984	9,187,264
2022-06-22	13.560	13.560	13.050	13.060	11.929	7,647,840
2022-06-21	13.890	13.990	13.300	13.450	12.285	10,799,706
2022-06-20	13.800	13.870	13.590	13.850	12.650	9,053,410
2022-06-17	13.920	13.950	13.540	13.860	12.659	12,502,483
2022-06-16	13.880	14.300	13.770	14.100	12.879	14,129,942
2022-06-15	14.300	14.800	13.850	13.940	12.733	19,670,930
2022-06-14	13.610	14.280	13.290	14.270	13.034	23,341,446
2022-06-13	13.920	14.090	13.560	13.780	12.586	20,838,219
2022-06-10	13.560	14.450	13.300	14.270	13.034	33,975,361
2022-06-09	13.590	14.490	13.200	14.000	12.787	46,121,771
2022-06-08	12.270	13.490	12.100	13.490	12.322	33,194,456
2022-06-07	12.610	12.880	12.150	12.260	11.198	13,474,667
2022-06-06	12.310	12.620	12.280	12.550	11.463	9,350,164
2022-06-02	12.260	12.400	11.910	12.320	11.253	8,193,361
2022-06-01	12.350	12.590	12.210	12.340	11.271	5,877,400
2022-05-31	12.300	12.450	12.130	12.390	11.317	7,854,600
2022-05-30	12.560	12.950	12.090	12.590	11.499	12,607,634
2022-05-27	12.840	12.930	12.100	12.270	11.207	10,505,734
2022-05-26	12.450	13.070	12.060	12.690	11.591	13,810,254
2022-05-25	11.990	12.360	11.990	12.340	11.271	6,240,880
2022-05-24	12.740	12.850	11.960	11.960	10.924	10,524,301
2022-05-23	12.600	13.000	12.500	12.770	11.664	11,098,235
2022-05-20	12.500	12.890	12.420	12.770	11.664	12,888,145
2022-05-19	12.280	12.450	12.000	12.330	11.262	9,313,272
2022-05-18	13.020	13.100	12.540	12.550	11.463	13,848,707
2022-05-17	12.600	12.970	12.200	12.830	11.719	14,853,326
2022-05-16	12.450	13.240	12.290	12.730	11.627	19,260,567
2022-05-13	12.110	12.680	11.890	12.380	11.308	16,111,253
2022-05-12	11.910	12.500	11.910	12.160	11.107	12,938,166
2022-05-11	12.410	12.610	12.110	12.110	11.061	16,831,742
2022-05-10	12.000	12.320	11.650	12.170	11.116	22,817,447

← NewerPage 18 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.