Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.530	15.530	15.220	15.290	15.023	12,274,500
2025-07-21	15.560	15.620	15.390	15.440	15.170	13,852,768
2025-07-18	15.680	15.800	15.480	15.600	15.327	17,917,645
2025-07-17	15.470	15.670	15.350	15.630	15.357	21,087,983
2025-07-16	15.380	15.600	15.360	15.490	15.219	19,296,293
2025-07-15	15.380	15.460	15.200	15.390	15.121	16,852,196
2025-07-14	15.580	15.720	15.360	15.430	15.160	17,260,660
2025-07-11	15.790	15.900	15.450	15.510	15.239	26,751,257
2025-07-10	15.940	16.090	15.560	15.820	15.544	45,040,728
2025-07-09	16.150	16.830	16.010	16.120	15.838	55,183,769
2025-07-08	16.700	17.450	16.110	16.280	15.996	78,632,856
2025-07-07	14.770	16.060	14.700	16.060	15.779	31,899,998
2025-07-04	14.480	14.880	14.450	14.600	14.345	26,121,727
2025-07-03	14.750	14.970	14.210	14.570	14.315	32,463,146
2025-07-02	14.170	14.310	14.000	14.160	13.913	9,249,900
2025-07-01	14.220	14.350	14.080	14.200	13.952	10,151,598
2025-06-30	14.020	14.280	13.800	14.260	14.011	18,003,718
2025-06-27	14.010	14.290	13.900	13.960	13.716	24,122,849
2025-06-26	13.350	14.690	13.220	14.040	13.795	34,449,816
2025-06-25	13.260	13.370	13.160	13.350	13.117	4,908,800
2025-06-24	13.010	13.280	12.980	13.260	13.028	4,893,500
2025-06-23	12.800	13.020	12.710	13.000	12.773	4,749,399
2025-06-20	13.050	13.120	12.800	12.830	12.606	4,730,800
2025-06-19	13.270	13.320	13.020	13.060	12.832	5,318,400
2025-06-18	13.270	13.340	13.160	13.280	13.048	5,753,800
2025-06-17	13.620	13.700	13.280	13.360	13.127	6,584,860
2025-06-16	13.210	13.740	13.010	13.580	13.343	10,455,400
2025-06-13	13.610	13.650	13.150	13.200	12.969	8,551,899
2025-06-12	13.550	13.650	13.440	13.630	13.392	5,504,645
2025-06-11	13.400	13.650	13.300	13.540	13.303	5,733,300
2025-06-10	13.650	13.770	13.250	13.420	13.186	7,719,200
2025-06-09	13.290	13.740	13.280	13.690	13.451	10,204,210
2025-06-06	13.440	13.520	13.240	13.270	13.038	7,537,200
2025-06-05	13.520	13.700	13.350	13.480	13.244	7,142,560
2025-06-04	13.250	13.620	13.190	13.530	13.294	8,762,466
2025-06-03	13.200	13.670	13.180	13.320	13.087	11,192,844
2025-05-30	13.500	13.600	13.200	13.220	12.989	10,486,700
2025-05-29	13.220	13.600	13.130	13.560	13.323	15,873,634
2025-05-28	13.690	13.830	13.130	13.270	13.038	25,065,979
2025-05-27	14.600	14.700	13.980	14.040	13.795	24,820,800
2025-05-26	14.280	14.790	14.160	14.500	14.247	20,787,400
2025-05-23	14.870	14.880	14.500	14.610	14.355	33,083,086
2025-05-22	14.860	14.890	14.210	14.230	13.981	17,033,465
2025-05-21	14.640	14.760	14.300	14.660	14.249	16,013,987
2025-05-20	14.180	14.770	14.100	14.630	14.219	20,428,170
2025-05-19	13.850	14.280	13.660	14.250	13.850	12,347,148
2025-05-16	13.820	14.070	13.630	13.920	13.529	11,358,444
2025-05-15	14.210	14.680	14.010	14.030	13.636	19,404,423
2025-05-14	13.900	14.250	13.830	14.250	13.850	15,032,909
2025-05-13	14.180	14.400	13.950	13.970	13.578	18,005,870
2025-05-12	14.150	14.190	13.880	14.010	13.617	10,667,944
2025-05-09	14.220	14.220	13.800	13.960	13.568	10,471,745
2025-05-08	13.870	14.170	13.760	14.120	13.724	18,900,000
2025-05-07	14.000	14.200	13.750	13.910	13.520	11,533,500
2025-05-06	13.740	14.020	13.740	13.990	13.597	12,664,300
2025-04-30	13.910	14.050	13.750	13.760	13.374	13,321,759
2025-04-29	13.770	13.950	13.550	13.840	13.452	12,440,800
2025-04-28	13.980	14.250	13.710	13.750	13.364	18,889,358
2025-04-25	13.880	14.030	13.690	13.710	13.325	15,950,378
2025-04-24	14.090	14.150	13.660	13.790	13.403	15,508,964

← NewerPage 6 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.