Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.200	19.200	18.080	18.230	18.093	26,324,475
2026-04-20	17.360	19.200	17.260	19.200	19.056	18,505,746
2026-04-17	17.190	17.540	17.140	17.450	17.319	7,855,970
2026-04-16	16.390	17.480	16.250	17.280	17.150	15,579,645
2026-04-15	16.570	16.610	16.290	16.370	16.247	5,665,840
2026-04-14	16.550	16.800	16.230	16.430	16.306	6,538,086
2026-04-13	16.100	16.850	16.080	16.370	16.247	9,126,653
2026-04-10	16.180	16.420	16.130	16.230	16.108	4,637,154
2026-04-09	16.420	16.560	16.090	16.110	15.989	6,370,491
2026-04-08	16.300	16.600	16.230	16.580	16.455	9,918,082
2026-04-07	15.900	16.240	15.760	15.940	15.820	7,898,365
2026-04-03	16.060	16.300	15.550	15.610	15.493	6,731,352
2026-04-02	16.340	16.370	15.880	16.100	15.979	9,271,832
2026-04-01	17.350	17.500	16.030	16.440	16.316	17,171,999
2026-03-31	17.790	18.000	17.070	17.110	16.981	8,226,202
2026-03-30	17.330	18.040	17.330	17.820	17.686	6,733,156
2026-03-27	16.920	17.860	16.880	17.650	17.517	6,546,960
2026-03-26	17.340	17.530	17.020	17.130	17.001	4,252,300
2026-03-25	16.880	17.370	16.880	17.330	17.200	6,105,995
2026-03-24	16.770	16.920	16.300	16.880	16.753	7,227,752
2026-03-23	17.220	17.380	16.210	16.380	16.257	11,263,222
2026-03-20	17.890	18.270	17.560	17.580	17.448	7,287,756
2026-03-19	18.080	18.190	17.760	17.830	17.696	5,885,174
2026-03-18	17.940	18.370	17.770	18.350	18.212	6,405,501
2026-03-17	18.270	18.330	17.760	17.780	17.646	6,778,000
2026-03-16	18.200	18.390	17.890	18.200	18.063	6,537,085
2026-03-13	18.360	18.530	18.230	18.280	18.143	7,808,052
2026-03-12	18.340	19.040	18.160	18.360	18.222	9,715,553
2026-03-11	18.640	18.860	18.240	18.300	18.162	9,352,973
2026-03-10	18.740	19.140	18.550	18.650	18.510	10,559,934
2026-03-09	17.750	19.170	17.660	18.850	18.708	16,789,636
2026-03-06	17.450	17.850	17.220	17.750	17.617	5,032,030
2026-03-05	17.500	17.700	17.330	17.450	17.319	4,732,291
2026-03-04	17.180	17.550	17.010	17.230	17.100	8,036,688
2026-03-03	18.060	18.180	17.180	17.230	17.100	8,882,318
2026-03-02	18.690	18.790	17.730	18.060	17.924	14,391,809
2026-02-27	18.430	19.330	18.290	19.030	18.887	10,661,126
2026-02-26	18.120	18.530	18.050	18.360	18.222	7,470,078
2026-02-25	18.140	18.280	18.000	18.190	18.053	6,160,973
2026-02-24	18.800	18.800	18.010	18.050	17.914	9,745,115
2026-02-13	18.540	19.020	16.790	18.530	18.391	9,722,745
2026-02-12	18.810	18.870	18.590	18.650	18.510	7,784,000
2026-02-11	18.930	19.140	18.730	18.820	18.678	7,700,039
2026-02-10	19.150	19.450	18.830	19.190	19.046	9,546,589
2026-02-09	19.050	19.340	18.850	19.010	18.867	8,282,780
2026-02-06	18.800	18.960	18.500	18.630	18.490	10,412,259
2026-02-05	19.010	19.430	18.900	18.990	18.847	9,539,245
2026-02-04	19.970	19.970	18.950	19.140	18.996	14,178,513
2026-02-03	19.500	20.050	19.450	20.000	19.850	12,388,272
2026-02-02	20.000	20.240	19.300	19.330	19.185	11,710,400
2026-01-30	19.770	20.000	19.310	19.850	19.701	13,564,485
2026-01-29	19.630	20.680	19.460	19.900	19.750	15,761,953
2026-01-28	19.780	19.980	19.610	19.690	19.542	9,466,156
2026-01-27	19.530	20.250	19.400	20.150	19.998	15,945,761
2026-01-26	20.340	20.550	19.220	19.490	19.343	16,066,867
2026-01-23	19.780	20.840	19.780	20.400	20.247	17,731,633
2026-01-22	19.600	20.010	19.380	19.780	19.631	12,091,653
2026-01-21	19.660	20.000	19.390	19.510	19.363	12,168,086
2026-01-20	19.770	20.210	19.530	19.810	19.661	18,055,196
2026-01-19	19.680	19.930	19.320	19.500	19.353	13,922,670

← NewerPage 3 of 21 · 1,216 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.