Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	16.400	16.450	16.200	16.300	16.300	38,000
2024-05-06	16.300	16.450	16.250	16.450	16.450	19,000
2024-05-03	16.050	16.200	15.950	16.200	16.200	10,000
2024-05-02	15.950	16.100	15.950	16.100	16.100	7,000
2024-04-30	16.200	16.200	16.100	16.100	16.100	8,000
2024-04-29	16.100	16.200	16.100	16.150	16.150	15,000
2024-04-26	16.000	16.100	16.000	16.100	16.100	5,000
2024-04-25	16.100	16.100	15.950	15.950	15.950	6,000
2024-04-24	16.200	16.200	15.950	16.000	16.000	51,000
2024-04-23	16.300	16.300	16.050	16.100	16.100	26,000
2024-04-22	16.100	16.150	16.100	16.100	16.100	15,000
2024-04-19	16.100	16.100	16.100	16.100	16.100	13,000
2024-04-18	16.000	16.100	16.000	16.100	16.100	4,000
2024-04-17	16.200	16.700	15.950	16.100	16.100	43,000
2024-04-16	16.400	16.450	16.150	16.150	16.150	21,000
2024-04-15	16.500	16.500	16.200	16.450	16.450	23,000
2024-04-12	16.850	16.900	16.500	16.600	16.600	41,000
2024-04-11	16.600	16.600	16.450	16.550	16.550	96,000
2024-04-10	16.800	16.800	16.600	16.650	16.650	68,000
2024-04-09	17.200	17.200	17.000	17.000	17.000	33,000
2024-04-08	17.000	17.500	16.950	17.050	17.050	337,474
2024-04-03	16.850	16.850	16.800	16.800	16.800	35,000
2024-04-02	16.500	17.050	16.500	16.850	16.850	104,151
2024-04-01	16.300	16.950	16.300	16.500	16.500	76,000
2024-03-29	16.250	16.250	16.200	16.200	16.200	12,000
2024-03-28	16.050	16.300	16.050	16.200	16.200	23,000
2024-03-27	16.150	16.150	16.050	16.050	16.050	22,000
2024-03-26	16.100	16.200	16.000	16.150	16.150	34,000
2024-03-25	15.950	16.100	15.950	16.000	16.000	17,000
2024-03-22	16.250	16.250	16.000	16.050	16.050	10,000
2024-03-21	16.100	16.100	16.000	16.000	16.000	15,609
2024-03-20	16.150	16.200	16.100	16.100	16.100	16,000
2024-03-19	16.150	16.200	16.050	16.100	16.100	14,000
2024-03-18	16.300	16.550	16.250	16.250	16.250	234,066
2024-03-15	16.300	17.450	16.300	16.300	16.300	249,000
2024-03-14	16.050	16.150	15.800	15.950	15.950	429,067
2024-03-13	16.050	16.100	15.750	15.750	15.750	53,000
2024-03-12	15.800	16.300	15.800	16.050	16.050	95,000
2024-03-11	15.850	15.850	15.800	15.800	15.800	25,000
2024-03-08	15.950	16.000	15.900	15.900	15.900	16,000
2024-03-07	16.000	16.050	15.900	16.000	16.000	23,000
2024-03-06	15.950	16.000	15.950	16.000	16.000	11,000
2024-03-05	16.050	16.050	15.950	15.950	15.950	22,000
2024-03-04	16.100	16.150	16.000	16.100	16.100	16,000
2024-03-01	16.050	16.150	16.050	16.100	16.100	9,207
2024-02-29	16.050	16.100	16.050	16.050	16.050	7,000
2024-02-27	16.100	16.150	16.100	16.150	16.150	30,000
2024-02-26	16.200	16.200	16.050	16.050	16.050	31,236
2024-02-23	16.300	16.450	16.200	16.250	16.250	14,097
2024-02-22	16.550	16.550	16.200	16.350	16.350	35,000
2024-02-21	15.850	16.750	15.800	16.550	16.550	68,252
2024-02-20	16.000	16.000	15.900	15.950	15.950	20,000
2024-02-19	16.000	16.100	15.950	16.050	16.050	25,000
2024-02-16	15.700	16.000	15.700	16.000	16.000	129,000
2024-02-15	15.750	15.750	15.650	15.700	15.700	29,185
2024-02-05	15.600	15.650	15.600	15.650	15.650	13,000
2024-02-02	15.650	15.650	15.600	15.600	15.600	20,010
2024-02-01	15.650	15.650	15.650	15.650	15.650	3,000
2024-01-31	15.650	15.650	15.550	15.550	15.550	27,000
2024-01-30	15.700	15.700	15.650	15.650	15.650	7,000

← NewerPage 11 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.