Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.110	18.230	17.890	17.960	17.825	5,916,229
2025-10-21	18.100	18.300	18.000	18.170	18.033	8,504,050
2025-10-20	17.870	18.280	17.730	18.150	18.014	11,941,617
2025-10-17	18.040	18.340	17.530	17.540	17.408	9,038,571
2025-10-16	18.350	18.450	18.070	18.090	17.954	8,362,643
2025-10-15	17.870	18.740	17.770	18.460	18.321	16,637,827
2025-10-14	18.610	18.820	17.850	17.950	17.636	17,081,841
2025-10-13	17.960	18.650	17.810	18.590	18.265	18,662,473
2025-10-10	18.740	19.600	18.740	18.970	18.639	25,485,900
2025-10-09	19.210	19.560	18.410	19.070	18.737	39,914,254
2025-09-30	18.770	19.020	18.360	18.580	18.255	33,259,114
2025-09-29	19.380	20.000	18.750	18.760	18.432	59,051,586
2025-09-26	20.830	20.830	20.420	20.830	20.466	23,600,363
2025-09-25	18.880	19.250	18.830	18.940	18.609	14,716,596
2025-09-24	18.030	19.100	18.030	19.040	18.707	19,822,490
2025-09-23	18.290	18.490	17.610	18.350	18.029	17,885,105
2025-09-22	18.070	18.980	18.030	18.430	18.108	15,908,806
2025-09-19	18.200	18.380	17.780	17.850	17.538	15,222,998
2025-09-18	17.730	19.190	17.700	18.150	17.833	33,241,398
2025-09-17	17.000	18.100	16.860	17.700	17.391	22,236,376
2025-09-16	16.920	17.260	16.810	17.010	16.713	14,114,000
2025-09-15	16.610	16.900	16.530	16.670	16.379	7,225,530
2025-09-12	16.980	17.060	16.660	16.660	16.369	9,082,188
2025-09-11	16.860	16.930	16.530	16.890	16.595	9,191,801
2025-09-10	16.870	17.200	16.810	16.860	16.565	7,995,600
2025-09-09	16.970	17.290	16.870	16.940	16.644	12,907,125
2025-09-08	16.930	17.130	16.800	16.950	16.654	8,268,421
2025-09-05	16.610	16.940	16.380	16.930	16.634	9,831,535
2025-09-04	17.090	17.290	16.350	16.660	16.369	14,076,849
2025-09-03	17.480	17.760	16.940	16.970	16.674	11,743,610
2025-09-02	17.560	17.770	17.200	17.430	17.125	13,015,135
2025-09-01	17.760	18.060	17.510	17.560	17.253	13,739,120
2025-08-29	18.470	18.470	17.730	17.930	17.617	18,302,915
2025-08-28	18.100	18.520	17.500	18.480	18.157	24,582,054
2025-08-27	18.940	19.200	18.190	18.210	17.892	34,301,959
2025-08-26	18.140	19.500	17.830	18.780	18.452	41,949,198
2025-08-25	17.630	18.100	17.290	18.040	17.725	31,518,188
2025-08-22	17.460	17.600	17.250	17.500	17.194	22,027,538
2025-08-21	17.220	18.600	17.220	17.570	17.263	39,582,827
2025-08-20	16.660	16.970	16.610	16.970	16.674	12,392,078
2025-08-19	16.790	16.800	16.520	16.730	16.438	7,391,135
2025-08-18	16.600	16.920	16.570	16.730	16.438	10,330,652
2025-08-15	16.520	16.580	16.310	16.500	16.212	8,729,455
2025-08-14	16.770	16.860	16.320	16.340	16.055	9,953,793
2025-08-13	16.700	16.840	16.460	16.760	16.467	11,029,670
2025-08-12	16.780	17.070	16.650	16.760	16.467	11,162,608
2025-08-11	16.610	17.020	16.590	16.760	16.467	10,226,299
2025-08-08	16.780	16.950	16.570	16.620	16.330	10,691,589
2025-08-07	16.710	17.280	16.670	16.780	16.487	12,222,300
2025-08-06	16.700	17.130	16.620	16.660	16.369	14,892,596
2025-08-05	16.410	16.830	16.360	16.720	16.428	15,808,168
2025-08-04	16.480	16.760	16.160	16.700	16.408	13,153,743
2025-08-01	16.780	16.890	16.360	16.510	16.222	16,668,675
2025-07-31	16.500	17.280	16.410	16.850	16.556	28,141,941
2025-07-30	16.660	17.270	16.120	16.600	16.310	20,148,783
2025-07-29	16.660	16.870	16.460	16.750	16.457	20,530,046
2025-07-28	16.380	16.940	16.200	16.700	16.408	39,320,880
2025-07-25	15.370	16.500	15.280	16.160	15.878	47,722,904
2025-07-24	15.160	15.320	15.100	15.320	15.052	9,378,013
2025-07-23	15.260	15.330	15.100	15.140	14.875	9,768,351

← NewerPage 5 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.