Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	20.090	20.270	18.090	18.300	18.300	14,493,046
2026-07-17	20.940	21.200	19.800	20.100	20.100	15,398,654
2026-07-16	21.850	22.660	20.560	20.830	20.830	17,457,248
2026-07-15	22.400	22.890	22.010	22.220	22.220	6,937,922
2026-07-14	22.210	22.550	21.250	22.320	22.320	10,496,709
2026-07-13	22.550	22.980	22.120	22.120	22.120	9,217,427
2026-07-10	23.810	24.240	22.700	22.810	22.810	10,217,392
2026-07-09	23.310	23.580	22.560	23.420	23.420	8,582,596
2026-07-08	23.690	24.400	23.020	23.060	23.060	7,868,900
2026-07-07	22.820	24.590	22.620	23.880	23.880	13,211,189
2026-07-06	24.050	24.550	22.810	22.950	22.950	12,239,754
2026-07-03	25.450	25.770	23.610	24.130	24.130	24,176,488
2026-07-02	26.410	26.800	25.450	25.550	25.550	13,535,035
2026-07-01	25.800	27.000	25.510	26.590	26.590	14,648,070
2026-06-30	25.870	26.200	25.300	25.840	25.840	11,123,640
2026-06-29	26.770	27.270	25.600	26.030	26.030	14,050,661
2026-06-26	26.950	27.140	26.100	26.410	26.410	19,785,213
2026-06-25	26.140	28.000	26.140	27.290	27.290	31,182,949
2026-06-24	23.790	26.130	23.570	26.130	26.130	21,113,715
2026-06-23	23.270	24.260	23.180	23.930	23.750	11,876,541
2026-06-22	23.890	24.210	22.860	23.270	23.095	13,093,251
2026-06-18	22.700	24.130	22.550	23.900	23.720	15,203,820
2026-06-17	21.790	22.820	21.750	22.670	22.500	10,833,830
2026-06-16	22.000	22.350	21.830	22.010	21.844	7,574,021
2026-06-15	21.680	22.110	21.300	22.010	21.844	9,211,183
2026-06-12	21.480	22.170	21.060	21.570	21.408	9,451,400
2026-06-11	20.780	21.790	20.600	21.070	20.912	11,183,714
2026-06-10	20.500	21.070	20.140	20.940	20.783	7,944,500
2026-06-09	20.000	21.090	19.660	20.660	20.505	10,555,000
2026-06-08	20.410	21.170	19.700	19.790	19.641	11,659,994
2026-06-05	21.390	21.590	20.850	20.930	20.773	7,816,300
2026-06-04	21.610	21.710	21.240	21.410	21.249	10,860,358
2026-06-03	22.410	23.020	21.580	21.810	21.646	12,125,392
2026-06-02	22.120	22.470	21.090	22.300	22.132	13,036,256
2026-06-01	21.000	22.420	20.880	22.300	22.132	14,013,436
2026-05-29	22.170	22.500	21.320	21.800	21.636	13,375,299
2026-05-28	22.140	22.250	21.490	21.940	21.775	7,857,350
2026-05-27	22.100	22.650	21.830	22.000	21.835	9,212,600
2026-05-26	22.490	22.640	21.940	22.170	22.003	7,823,648
2026-05-25	22.010	22.600	21.890	22.460	22.291	9,936,524
2026-05-22	21.410	22.330	21.130	22.020	21.854	10,606,854
2026-05-21	22.400	22.930	21.230	21.320	21.160	15,468,683
2026-05-20	22.730	22.830	22.030	22.100	21.934	9,814,350
2026-05-19	22.360	22.980	22.100	22.860	22.688	10,862,100
2026-05-18	22.290	22.460	21.840	22.370	22.202	11,166,195
2026-05-15	22.770	23.070	22.010	22.520	22.351	14,762,778
2026-05-14	23.500	23.600	22.740	22.770	22.599	14,273,792
2026-05-13	22.480	23.720	22.200	23.490	23.313	22,777,474
2026-05-12	22.360	22.490	21.850	22.470	22.301	11,678,144
2026-05-11	21.660	22.280	21.620	22.150	21.983	15,617,082
2026-05-08	21.590	22.020	21.260	21.840	21.676	17,421,375
2026-05-07	19.830	21.490	19.390	21.400	21.239	25,766,105
2026-05-06	19.920	20.490	19.780	19.830	19.681	21,493,032
2026-04-30	19.550	20.000	19.410	19.920	19.770	13,885,545
2026-04-29	19.600	19.950	19.400	19.590	19.443	13,399,570
2026-04-28	19.500	20.100	19.470	19.700	19.552	18,038,560
2026-04-27	19.700	20.150	19.360	19.620	19.472	17,762,169
2026-04-24	19.110	19.830	18.740	19.560	19.413	24,066,679
2026-04-23	18.800	19.640	18.650	19.450	19.304	25,952,359
2026-04-22	18.230	19.190	17.830	18.790	18.649	23,435,751

← NewerPage 2 of 3 · 121 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.