Xiamen Jihong Package Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.320	12.730	12.280	12.710	12.209	13,976,786
2024-10-25	12.250	12.450	12.190	12.340	11.854	10,942,721
2024-10-24	12.480	12.490	12.210	12.290	11.806	7,382,639
2024-10-23	12.720	12.720	12.400	12.470	11.979	12,825,450
2024-10-22	12.220	12.870	12.220	12.730	12.228	18,786,529
2024-10-21	12.220	12.480	12.180	12.310	11.825	12,902,903
2024-10-18	11.850	12.370	11.780	12.170	11.691	12,658,000
2024-10-17	12.070	12.280	11.920	11.950	11.479	8,789,465
2024-10-16	12.000	12.240	11.880	11.990	11.518	8,840,424
2024-10-15	12.110	12.640	12.080	12.250	11.767	13,322,517
2024-10-14	12.100	12.330	11.760	12.260	11.777	9,884,805
2024-10-11	12.110	12.540	11.800	12.090	11.614	12,080,621
2024-10-10	12.610	12.890	12.050	12.220	11.739	14,502,889
2024-10-09	13.550	13.550	12.610	12.610	12.113	24,072,278
2024-10-08	14.900	14.900	13.110	14.010	13.458	39,832,152
2024-09-30	13.250	13.590	12.670	13.560	13.026	36,259,853
2024-09-27	11.760	12.540	11.690	12.400	11.911	29,060,689
2024-09-26	11.560	11.910	11.500	11.800	11.335	28,798,450
2024-09-25	11.180	11.990	11.110	11.670	11.210	33,121,211
2024-09-24	11.170	11.290	10.780	11.210	10.768	25,653,551
2024-09-23	11.360	11.730	10.820	11.170	10.730	35,857,800
2024-09-20	10.010	10.960	9.940	10.960	10.528	13,976,277
2024-09-19	9.600	10.020	9.550	9.960	9.568	5,086,800
2024-09-18	9.670	9.710	9.370	9.520	9.145	2,760,000
2024-09-13	9.890	9.970	9.670	9.670	9.289	2,597,400
2024-09-12	9.970	10.130	9.900	9.900	9.510	2,490,200
2024-09-11	10.230	10.230	9.930	9.970	9.577	3,606,030
2024-09-10	10.020	10.260	9.920	10.190	9.789	4,776,370
2024-09-09	9.970	10.110	9.870	9.990	9.596	2,631,500
2024-09-06	10.240	10.330	10.020	10.040	9.644	3,347,800
2024-09-05	10.020	10.280	9.990	10.260	9.856	4,889,599
2024-09-04	10.070	10.180	10.010	10.020	9.625	2,928,280
2024-09-03	10.070	10.440	10.040	10.180	9.779	5,068,281
2024-09-02	10.240	10.280	9.940	9.960	9.568	3,270,200
2024-08-30	9.880	10.340	9.840	10.240	9.837	5,359,400
2024-08-29	9.550	9.900	9.530	9.890	9.500	3,615,998
2024-08-28	9.510	9.730	9.360	9.660	9.279	3,398,391
2024-08-27	9.780	9.780	9.450	9.470	9.097	2,755,900
2024-08-26	9.680	9.800	9.580	9.710	9.327	2,383,969
2024-08-23	9.780	9.800	9.520	9.630	9.251	3,793,470
2024-08-22	9.940	10.220	9.750	9.770	9.385	4,564,424
2024-08-21	10.200	10.500	9.980	10.010	9.616	6,615,852
2024-08-20	10.150	10.490	9.990	10.320	9.913	8,627,572
2024-08-19	10.250	10.390	10.160	10.210	9.808	5,227,000
2024-08-16	10.570	10.650	10.360	10.400	9.990	3,189,095
2024-08-15	10.400	10.730	10.260	10.570	10.154	5,289,700
2024-08-14	10.370	10.530	10.320	10.400	9.990	2,945,465
2024-08-13	10.350	10.400	10.250	10.370	9.961	2,845,200
2024-08-12	10.480	10.530	10.310	10.380	9.971	2,546,999
2024-08-09	10.660	10.740	10.500	10.500	10.086	3,376,189
2024-08-08	10.510	10.720	10.410	10.640	10.221	4,374,462
2024-08-07	10.600	10.680	10.510	10.580	10.163	3,332,921
2024-08-06	10.370	10.680	10.370	10.620	10.202	5,418,500
2024-08-05	10.350	10.730	10.320	10.360	9.952	5,990,066
2024-08-02	10.510	10.700	10.440	10.450	10.038	4,997,689
2024-08-01	10.600	10.750	10.530	10.600	10.182	5,717,864
2024-07-31	10.240	10.590	10.090	10.580	10.163	7,531,649
2024-07-30	9.930	10.100	9.880	10.050	9.654	3,375,100
2024-07-29	9.970	9.990	9.790	9.930	9.539	3,600,300
2024-07-26	9.810	9.960	9.810	9.940	9.548	3,031,699

← NewerPage 9 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.