Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	16.500	16.800	16.300	16.500	16.500	30,066
2024-08-01	16.500	17.500	16.500	16.800	16.800	281,100
2024-07-31	16.300	16.300	16.300	16.300	16.300	1,000
2024-07-30	16.500	16.600	16.300	16.300	16.300	19,000
2024-07-29	16.500	16.650	16.300	16.500	16.500	45,000
2024-07-26	16.300	16.600	16.300	16.600	16.600	31,000
2024-07-23	16.300	16.500	16.300	16.450	16.450	41,000
2024-07-22	16.150	16.450	16.050	16.300	16.300	27,000
2024-07-19	16.250	16.250	16.100	16.100	16.100	9,000
2024-07-18	16.350	16.400	16.100	16.250	16.250	103,000
2024-07-17	16.050	16.700	16.000	16.350	16.350	64,000
2024-07-16	16.050	16.050	15.950	16.050	16.050	28,000
2024-07-15	16.200	16.200	16.050	16.050	16.050	16,000
2024-07-12	16.200	16.250	16.200	16.200	16.200	21,000
2024-07-11	16.200	16.200	16.150	16.150	16.150	30,000
2024-07-10	16.200	16.200	16.150	16.150	16.150	14,000
2024-07-09	16.150	16.150	16.100	16.150	16.150	17,000
2024-07-08	16.250	16.350	16.250	16.300	16.300	82,000
2024-07-05	16.300	16.600	16.250	16.250	16.250	98,000
2024-07-04	16.100	16.300	16.100	16.100	16.100	33,000
2024-07-03	16.000	16.250	16.000	16.150	16.150	46,000
2024-07-02	15.950	16.100	15.950	16.000	16.000	34,341
2024-07-01	16.250	16.250	16.150	16.150	16.150	19,200
2024-06-28	16.200	16.300	15.950	16.100	16.100	97,000
2024-06-27	16.000	16.450	16.000	16.200	16.200	48,000
2024-06-26	16.200	16.250	16.100	16.100	16.100	27,000
2024-06-25	16.200	16.250	16.050	16.100	16.100	36,000
2024-06-24	16.050	16.050	15.700	16.000	16.000	17,000
2024-06-21	16.500	16.500	16.000	16.000	16.000	56,100
2024-06-20	16.300	16.600	16.300	16.500	16.500	73,020
2024-06-19	16.250	16.800	16.250	16.250	16.250	91,000
2024-06-18	16.200	16.300	16.100	16.250	16.250	40,000
2024-06-17	16.100	16.200	16.100	16.150	16.150	24,000
2024-06-14	16.000	16.100	16.000	16.000	16.000	30,000
2024-06-13	15.950	16.000	15.800	15.950	15.950	28,000
2024-06-12	16.000	16.100	16.000	16.000	16.000	34,000
2024-06-11	16.200	16.200	15.950	16.000	16.000	29,101
2024-06-07	16.000	16.200	16.000	16.200	16.200	11,000
2024-06-06	16.150	16.200	16.050	16.100	16.100	10,000
2024-06-05	16.000	16.100	15.950	16.100	16.100	13,000
2024-06-04	16.200	16.200	16.100	16.150	16.150	73,000
2024-06-03	17.100	17.100	16.000	16.100	16.100	78,000
2024-05-31	15.950	16.150	15.900	15.900	15.900	37,000
2024-05-30	16.300	16.300	15.900	15.900	15.900	22,000
2024-05-29	16.100	16.100	16.100	16.100	16.100	1,000
2024-05-28	15.600	16.500	15.600	15.950	15.950	19,000
2024-05-27	15.550	15.550	15.500	15.550	15.550	10,000
2024-05-24	15.600	15.600	15.500	15.550	15.550	32,000
2024-05-23	15.900	15.950	15.400	15.700	15.700	54,001
2024-05-22	16.100	16.100	16.100	16.100	16.100	5,000
2024-05-21	16.150	16.200	16.150	16.200	16.200	6,000
2024-05-20	15.950	16.150	15.950	16.150	16.150	12,000
2024-05-17	16.400	16.450	15.900	16.000	16.000	61,000
2024-05-16	16.200	16.500	15.900	16.450	16.450	51,042
2024-05-15	16.000	16.050	15.950	15.950	15.950	27,000
2024-05-14	16.050	16.100	16.000	16.000	16.000	23,000
2024-05-13	16.100	16.100	16.000	16.050	16.050	17,000
2024-05-10	16.050	16.400	16.000	16.100	16.100	35,000
2024-05-09	16.250	16.250	16.000	16.000	16.000	45,000
2024-05-08	16.350	16.350	16.100	16.250	16.250	24,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-30	0.2989 TWD
2021-10-06	0.2989 TWD
2020-09-01	0.4981 TWD
2019-09-02	0.4981 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.