Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.860	12.940	12.620	12.720	12.363	4,427,199
2025-01-20	12.910	12.990	12.600	12.790	12.431	5,946,800
2025-01-17	12.830	12.900	12.670	12.750	12.392	4,917,099
2025-01-16	12.870	12.950	12.710	12.890	12.528	8,574,673
2025-01-15	12.700	12.880	12.570	12.710	12.353	9,049,500
2025-01-14	11.900	12.570	11.900	12.570	12.217	9,667,817
2025-01-13	11.810	11.940	11.480	11.820	11.488	5,326,600
2025-01-10	12.350	12.520	11.900	11.920	11.586	5,708,279
2025-01-09	12.350	12.580	12.250	12.480	12.130	5,523,300
2025-01-08	12.120	12.530	11.980	12.450	12.101	8,124,140
2025-01-07	11.880	12.230	11.870	12.210	11.867	6,380,100
2025-01-06	12.010	12.050	11.530	11.890	11.556	7,953,799
2025-01-03	12.680	12.890	12.000	12.050	11.712	9,166,900
2025-01-02	12.800	13.180	12.580	12.720	12.363	10,335,701
2024-12-31	13.300	13.450	12.680	12.680	12.324	11,563,725
2024-12-30	13.520	13.720	13.310	13.400	13.024	6,310,612
2024-12-27	13.780	13.840	13.490	13.600	13.218	10,353,985
2024-12-26	13.630	14.180	13.580	13.750	13.364	9,839,040
2024-12-25	14.140	14.220	13.420	13.600	13.218	11,264,000
2024-12-24	14.100	14.350	13.810	14.290	13.889	14,322,450
2024-12-23	15.080	15.380	14.030	14.030	13.636	27,937,250
2024-12-20	15.000	16.360	15.000	15.590	15.153	37,073,899
2024-12-19	14.440	14.880	14.220	14.870	14.453	8,740,180
2024-12-18	14.540	14.860	14.210	14.640	14.229	8,931,899
2024-12-17	15.300	15.380	14.330	14.470	14.064	15,001,273
2024-12-16	15.900	15.960	15.250	15.430	14.822	14,615,321
2024-12-13	15.820	16.330	15.760	15.990	15.360	22,951,934
2024-12-12	15.990	16.060	15.630	15.980	15.350	13,054,225
2024-12-11	16.090	16.400	15.700	16.030	15.398	17,551,989
2024-12-10	15.720	16.290	15.450	16.250	15.610	30,512,867
2024-12-09	15.510	15.560	15.190	15.410	14.803	12,427,986
2024-12-06	15.990	15.990	15.500	15.580	14.966	16,291,222
2024-12-05	15.290	15.880	15.110	15.870	15.245	20,117,428
2024-12-04	15.500	15.710	15.130	15.280	14.678	19,617,622
2024-12-03	16.890	16.890	15.680	15.750	15.129	33,552,186
2024-12-02	16.310	16.530	16.000	16.470	15.821	27,144,246
2024-11-29	15.720	16.670	15.610	16.340	15.696	38,223,170
2024-11-28	15.500	15.850	15.210	15.750	15.129	22,714,100
2024-11-27	14.540	15.470	14.350	15.470	14.861	15,117,081
2024-11-26	15.410	15.750	14.790	14.810	14.227	16,380,208
2024-11-25	15.180	15.490	14.850	15.430	14.822	16,200,657
2024-11-22	15.860	15.950	15.200	15.210	14.611	28,417,694
2024-11-21	15.450	15.820	15.130	15.550	14.937	24,386,429
2024-11-20	15.050	15.690	14.860	15.500	14.889	28,670,680
2024-11-19	14.040	15.270	14.040	15.200	14.601	28,598,080
2024-11-18	14.690	14.740	13.700	13.990	13.439	13,713,344
2024-11-15	14.490	15.030	14.350	14.520	13.948	15,807,974
2024-11-14	14.800	15.260	14.460	14.510	13.938	19,491,399
2024-11-13	14.530	15.150	14.490	14.930	14.342	19,369,269
2024-11-12	14.880	15.200	14.560	14.660	14.082	17,157,411
2024-11-11	14.700	15.170	14.490	15.050	14.457	26,172,046
2024-11-08	15.350	15.730	14.880	14.960	14.371	30,758,813
2024-11-07	14.520	16.000	14.340	15.320	14.716	39,692,514
2024-11-06	14.390	14.860	14.250	14.590	14.015	30,934,475
2024-11-05	14.410	14.640	14.000	14.460	13.890	44,243,060
2024-11-04	12.980	14.190	12.960	14.190	13.631	38,743,595
2024-11-01	12.600	13.000	12.180	12.900	12.392	24,492,438
2024-10-31	12.190	12.660	12.150	12.600	12.104	13,577,738
2024-10-30	12.400	12.530	12.120	12.270	11.787	9,322,460
2024-10-29	12.780	12.850	12.450	12.500	12.008	12,774,974

← NewerPage 8 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.