Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	18.080	18.330	17.700	18.050	16.487	5,436,202
2022-02-07	18.360	18.500	17.800	18.040	16.477	8,483,062
2022-01-28	18.970	19.170	18.510	18.510	16.907	5,846,222
2022-01-27	19.800	19.910	18.820	18.850	17.217	7,218,724
2022-01-26	19.300	19.750	19.150	19.460	17.774	5,322,600
2022-01-25	20.360	20.360	19.050	19.060	17.409	9,294,758
2022-01-24	20.100	20.600	19.970	20.400	18.633	4,617,438
2022-01-21	20.650	21.080	20.250	20.300	18.542	7,939,080
2022-01-20	21.900	22.150	20.560	21.020	19.199	14,542,222
2022-01-19	22.610	22.770	21.870	22.190	20.268	11,341,764
2022-01-18	22.220	23.260	21.860	22.960	20.971	18,637,456
2022-01-17	22.440	22.890	21.950	22.030	20.122	12,828,467
2022-01-14	22.780	23.000	21.710	22.550	20.597	15,263,105
2022-01-13	23.010	23.700	22.860	23.070	21.072	14,504,478
2022-01-12	22.910	23.850	22.880	23.230	21.218	17,682,602
2022-01-11	24.680	24.780	22.820	22.900	20.916	32,357,381
2022-01-10	23.250	25.740	22.900	25.240	23.054	46,006,975
2022-01-07	21.310	23.400	21.070	23.400	21.373	32,925,357
2022-01-06	22.000	22.170	21.130	21.270	19.428	17,901,819
2022-01-05	23.950	24.980	21.980	22.200	20.277	33,437,717
2022-01-04	21.450	23.350	21.040	23.350	21.327	23,959,467
2021-12-31	21.370	22.100	21.000	21.230	19.391	19,722,446
2021-12-30	20.660	22.170	20.250	21.750	19.866	28,875,007
2021-12-29	20.280	20.980	19.800	20.730	18.934	18,726,669
2021-12-28	20.450	21.150	19.750	20.300	18.542	29,900,464
2021-12-27	18.190	20.010	18.110	20.010	18.277	17,589,892
2021-12-24	19.350	19.460	18.000	18.190	16.614	12,574,236
2021-12-23	19.500	19.520	19.210	19.330	17.656	8,733,730
2021-12-22	19.280	20.100	19.050	19.850	18.131	14,196,272
2021-12-21	19.410	19.610	19.060	19.240	17.573	9,710,559
2021-12-20	19.630	20.390	19.410	19.620	17.921	15,819,813
2021-12-17	19.280	19.900	19.270	19.420	17.738	9,505,944
2021-12-16	19.540	19.680	19.320	19.410	17.729	8,979,476
2021-12-15	20.090	20.390	19.600	19.610	17.911	15,698,907
2021-12-14	19.140	21.040	18.910	20.400	18.633	25,586,192
2021-12-13	19.180	19.380	18.830	19.250	17.583	12,125,502
2021-12-10	19.000	19.490	18.790	19.100	17.446	12,929,429
2021-12-09	19.290	19.490	18.880	18.990	17.345	16,868,972
2021-12-08	19.330	20.000	18.900	19.370	17.692	17,917,311
2021-12-07	19.390	20.260	19.110	19.670	17.966	21,626,791
2021-12-06	21.080	21.450	19.400	19.540	17.847	37,775,461
2021-12-03	24.880	24.880	21.450	21.450	19.592	53,786,234
2021-12-02	22.000	22.620	21.540	22.620	20.661	12,939,130
2021-12-01	20.560	20.560	19.870	20.560	18.779	30,787,258
2021-11-30	18.690	18.690	18.690	18.690	17.071	1,955,810
2021-11-29	17.010	17.240	16.620	16.990	15.518	4,463,555
2021-11-26	17.450	17.450	17.130	17.160	15.674	3,227,740
2021-11-25	17.610	17.820	17.330	17.350	15.847	3,824,310
2021-11-24	17.620	17.880	17.340	17.620	16.094	5,328,925
2021-11-23	17.780	18.080	17.520	17.550	16.030	7,409,830
2021-11-22	16.700	17.860	16.630	17.660	16.130	11,202,452
2021-11-19	16.480	16.700	16.310	16.590	15.153	3,545,748
2021-11-18	16.940	17.070	16.360	16.390	14.970	5,529,763
2021-11-17	16.730	16.930	16.580	16.920	15.454	4,556,049
2021-11-16	16.850	17.000	16.620	16.720	15.272	5,393,990
2021-11-15	16.230	17.290	16.230	16.870	15.409	10,111,176
2021-11-12	16.050	16.320	15.940	16.200	14.797	4,264,640
2021-11-11	16.090	16.320	15.920	16.190	14.788	4,290,488
2021-11-10	16.030	16.170	15.840	16.090	14.696	4,209,700
2021-11-09	16.060	16.180	15.850	16.060	14.669	4,476,186

← NewerPage 20 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.