Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	14.120	14.750	13.850	13.890	13.500	26,121,632
2025-04-22	14.070	14.590	14.010	14.090	13.695	35,414,530
2025-04-21	13.030	14.500	13.030	14.180	13.782	41,653,130
2025-04-18	13.220	13.750	13.000	13.360	12.985	33,104,683
2025-04-17	12.690	12.990	12.430	12.640	12.285	15,816,799
2025-04-16	13.210	13.500	12.510	12.590	12.237	20,431,551
2025-04-15	12.890	13.140	12.540	12.870	12.509	23,642,744
2025-04-14	12.930	13.800	12.710	13.090	12.723	35,436,014
2025-04-11	12.510	12.970	12.130	12.940	12.577	29,199,439
2025-04-10	11.330	12.390	11.330	12.390	12.042	13,957,190
2025-04-09	10.500	11.300	9.930	11.260	10.944	10,582,519
2025-04-08	10.970	11.370	10.560	10.820	10.516	11,020,131
2025-04-07	11.720	12.090	11.370	11.370	11.051	6,391,002
2025-04-03	12.450	12.880	12.400	12.630	12.276	7,150,539
2025-04-02	12.830	13.010	12.490	12.520	12.169	9,676,000
2025-04-01	12.670	13.000	12.560	12.930	12.567	9,615,999
2025-03-31	13.000	13.000	12.350	12.630	12.276	12,289,700
2025-03-28	12.830	13.290	12.770	13.030	12.664	12,963,100
2025-03-27	12.650	12.950	12.500	12.780	12.421	4,764,843
2025-03-26	12.630	12.770	12.570	12.690	12.334	3,275,045
2025-03-25	12.660	12.710	12.410	12.590	12.237	4,809,665
2025-03-24	12.880	13.020	12.420	12.690	12.334	7,715,600
2025-03-21	13.080	13.120	12.860	12.880	12.519	5,038,389
2025-03-20	13.180	13.260	13.030	13.070	12.703	4,131,619
2025-03-19	13.370	13.370	13.130	13.160	12.791	4,740,800
2025-03-18	13.300	13.450	13.230	13.380	13.005	5,281,710
2025-03-17	13.390	13.450	13.270	13.310	12.937	5,808,400
2025-03-14	13.080	13.430	13.000	13.360	12.985	7,234,800
2025-03-13	13.350	13.350	12.920	13.070	12.703	6,503,100
2025-03-12	13.390	13.490	13.260	13.360	12.985	6,523,208
2025-03-11	13.140	13.310	13.040	13.290	12.917	5,009,809
2025-03-10	13.470	13.480	13.190	13.260	12.888	6,071,400
2025-03-07	13.640	13.770	13.350	13.460	13.082	8,379,778
2025-03-06	13.260	13.790	13.230	13.730	13.345	12,015,996
2025-03-05	13.080	13.290	12.830	13.160	12.791	6,259,900
2025-03-04	12.910	13.200	12.860	13.090	12.723	5,153,800
2025-03-03	12.910	13.280	12.770	12.970	12.606	8,896,660
2025-02-28	13.550	13.590	12.820	12.850	12.489	9,399,726
2025-02-27	13.780	13.940	13.400	13.670	13.286	9,286,626
2025-02-26	13.700	13.930	13.640	13.780	13.393	10,518,278
2025-02-25	13.690	13.850	13.550	13.700	13.316	6,673,860
2025-02-24	13.880	13.940	13.630	13.790	13.403	8,754,918
2025-02-21	14.110	14.120	13.650	13.900	13.510	9,446,777
2025-02-20	13.740	14.030	13.740	13.980	13.588	9,080,136
2025-02-19	13.330	13.840	13.280	13.800	13.413	8,953,604
2025-02-18	13.850	13.880	13.290	13.320	12.946	9,541,643
2025-02-17	13.800	14.000	13.750	13.880	13.491	7,453,599
2025-02-14	13.700	13.840	13.460	13.790	13.403	8,524,252
2025-02-13	13.900	14.030	13.700	13.730	13.345	8,432,413
2025-02-12	13.870	14.050	13.800	13.890	13.500	9,834,509
2025-02-11	14.020	14.120	13.880	13.950	13.559	9,373,000
2025-02-10	13.760	14.070	13.660	14.050	13.656	11,925,720
2025-02-07	13.650	14.200	13.550	13.850	13.461	17,092,883
2025-02-06	13.200	13.980	13.000	13.760	13.374	15,934,080
2025-02-05	13.060	13.510	13.010	13.370	12.995	11,465,000
2025-01-27	13.110	13.260	12.860	12.860	12.499	6,447,800
2025-01-24	12.430	13.030	12.400	13.010	12.645	9,544,172
2025-01-23	12.610	12.870	12.490	12.500	12.149	6,019,199
2025-01-22	12.660	12.680	12.470	12.490	12.140	4,224,000
2025-01-21	12.860	12.940	12.620	12.720	12.363	4,427,199

← NewerPage 7 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.