Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.600	20.210	18.890	19.880	19.731	19,999,368
2026-01-15	19.310	19.640	19.260	19.530	19.383	14,759,107
2026-01-14	18.910	20.390	18.900	19.700	19.552	33,633,979
2026-01-13	19.750	19.750	18.720	18.750	18.609	25,060,765
2026-01-12	18.660	19.440	18.350	19.430	19.284	30,788,246
2026-01-09	17.350	17.970	17.340	17.970	17.835	14,781,080
2026-01-08	17.270	17.500	17.250	17.330	17.200	8,344,201
2026-01-07	17.330	17.620	17.120	17.410	17.279	12,541,972
2026-01-06	17.190	17.300	16.940	17.260	17.130	12,385,740
2026-01-05	16.370	17.350	16.300	17.250	17.120	17,847,536
2025-12-31	16.250	16.570	16.250	16.360	16.237	8,604,938
2025-12-30	16.390	16.670	16.230	16.240	16.118	11,233,416
2025-12-29	16.230	16.500	15.940	16.400	16.277	12,915,627
2025-12-26	16.990	17.000	16.360	16.720	16.594	14,948,314
2025-12-25	17.420	17.640	17.000	17.100	16.971	15,461,438
2025-12-24	16.570	17.280	16.450	17.130	17.001	19,298,624
2025-12-23	16.490	16.690	16.330	16.570	16.445	8,159,304
2025-12-22	16.640	16.690	16.370	16.480	16.356	9,536,009
2025-12-19	15.720	16.810	15.720	16.620	16.495	17,355,006
2025-12-18	15.540	15.960	15.470	15.670	15.552	6,580,200
2025-12-17	15.600	15.740	15.350	15.670	15.552	6,896,331
2025-12-16	15.990	16.100	15.620	15.620	15.503	8,528,500
2025-12-15	15.760	16.400	15.690	16.110	15.989	11,351,730
2025-12-12	16.020	16.090	15.780	15.790	15.671	10,077,100
2025-12-11	16.840	16.890	16.080	16.080	15.959	16,266,550
2025-12-10	16.940	17.490	16.800	16.810	16.684	24,298,850
2025-12-09	16.700	16.970	16.500	16.880	16.753	14,913,723
2025-12-08	16.450	16.950	16.390	16.780	16.654	13,077,892
2025-12-05	16.010	16.540	15.870	16.450	16.326	9,526,712
2025-12-04	16.400	16.480	15.920	15.970	15.850	7,796,691
2025-12-03	16.500	16.850	16.380	16.400	16.277	13,175,560
2025-12-02	15.860	16.640	15.670	16.470	16.346	17,648,957
2025-12-01	15.660	16.060	15.550	15.880	15.761	11,746,719
2025-11-28	16.230	16.350	16.050	16.160	16.038	6,543,300
2025-11-27	16.490	16.580	16.240	16.260	16.138	8,987,120
2025-11-26	16.320	16.840	16.320	16.490	16.366	13,757,609
2025-11-25	16.110	16.850	16.110	16.520	16.396	16,708,936
2025-11-24	15.590	16.270	15.360	16.070	15.949	10,907,221
2025-11-21	15.600	15.950	15.300	15.550	15.433	10,769,425
2025-11-20	15.860	15.960	15.610	15.610	15.493	6,646,541
2025-11-19	16.200	16.200	15.770	15.770	15.651	10,366,006
2025-11-18	16.060	16.480	15.910	16.250	16.128	12,173,030
2025-11-17	16.200	16.270	15.940	16.030	15.909	9,545,416
2025-11-14	16.300	16.410	16.230	16.230	16.108	7,895,872
2025-11-13	16.320	16.420	16.190	16.420	16.297	6,526,005
2025-11-12	16.390	16.470	16.130	16.320	16.197	7,078,819
2025-11-11	16.470	16.550	16.280	16.380	16.257	8,448,351
2025-11-10	16.470	16.550	16.390	16.440	16.316	8,362,586
2025-11-07	16.550	16.590	16.380	16.400	16.277	7,700,790
2025-11-06	16.700	16.720	16.430	16.530	16.406	9,531,230
2025-11-05	16.780	16.920	16.540	16.660	16.535	12,720,411
2025-11-04	17.970	18.000	16.800	17.000	16.872	23,903,617
2025-11-03	18.640	18.650	17.820	18.050	17.914	17,669,800
2025-10-31	18.200	18.980	18.100	18.630	18.490	18,379,909
2025-10-30	18.370	18.450	17.970	18.100	17.964	12,888,686
2025-10-29	18.370	18.510	17.740	18.330	18.192	14,509,049
2025-10-28	18.220	18.680	17.920	18.480	18.341	18,645,506
2025-10-27	18.520	18.800	18.230	18.330	18.192	11,358,736
2025-10-24	18.050	18.440	17.820	18.220	18.083	10,316,055
2025-10-23	17.890	18.120	17.700	18.000	17.865	6,085,072

← NewerPage 4 of 5 · 243 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.