Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.800	15.800	15.700	15.800	15.800	18,129
2024-01-26	15.600	15.950	15.600	15.700	15.700	57,000
2024-01-25	15.700	15.700	15.600	15.600	15.600	13,000
2024-01-24	15.600	15.750	15.600	15.700	15.700	39,000
2024-01-23	15.550	15.650	15.550	15.550	15.550	93,000
2024-01-22	15.550	15.700	15.500	15.550	15.550	74,000
2024-01-19	15.600	15.800	15.550	15.550	15.550	60,666
2024-01-18	15.850	15.850	15.500	15.600	15.600	162,000
2024-01-17	16.100	16.100	15.600	15.600	15.600	58,000
2024-01-16	16.300	16.300	16.100	16.100	16.100	37,000
2024-01-15	16.450	16.600	16.400	16.550	16.550	10,000
2024-01-12	16.700	16.700	16.550	16.550	16.550	12,000
2024-01-11	16.700	16.700	16.700	16.700	16.700	6,000
2024-01-10	16.800	16.800	16.700	16.700	16.700	7,000
2024-01-09	16.800	16.900	16.750	16.800	16.800	16,000
2024-01-08	16.950	16.950	16.850	16.850	16.850	17,000
2024-01-05	16.950	16.950	16.850	16.950	16.950	14,000
2024-01-04	17.100	17.200	17.050	17.050	17.050	22,000
2024-01-03	17.250	17.250	17.100	17.100	17.100	28,000
2024-01-02	17.450	17.450	17.100	17.150	17.150	8,000
2023-12-29	17.500	17.600	17.450	17.450	17.450	7,000
2023-12-28	17.450	17.550	17.200	17.500	17.500	36,012
2023-12-27	17.400	17.500	17.300	17.450	17.450	28,000
2023-12-26	17.350	17.400	17.250	17.400	17.400	27,000
2023-12-25	17.350	17.350	17.350	17.350	17.350	7,000
2023-12-22	17.200	17.350	17.000	17.350	17.350	24,039
2023-12-21	17.200	17.300	16.650	17.200	17.200	43,000
2023-12-20	16.800	17.250	16.650	16.900	16.900	38,000
2023-12-19	17.982	17.982	16.238	16.438	16.438	339,346
2023-12-18	18.181	18.231	17.982	17.982	17.982	36,136
2023-12-15	18.281	18.281	17.932	17.982	17.982	28,106
2023-12-14	18.380	18.430	17.932	18.181	18.181	19,072
2023-12-13	17.832	17.882	17.832	17.882	17.882	5,019
2023-12-12	18.131	18.131	17.733	17.882	17.882	32,121
2023-12-11	18.131	18.181	17.982	18.181	18.181	14,053
2023-12-08	18.181	18.181	18.031	18.031	18.031	9,034
2023-12-07	18.530	18.530	17.733	18.181	18.181	44,167
2023-12-06	18.530	18.629	17.932	18.530	18.530	40,152
2023-12-05	18.629	18.629	17.982	18.530	18.530	13,049
2023-12-04	18.629	18.729	18.231	18.530	18.530	28,113
2023-12-01	18.281	18.330	18.281	18.281	18.281	14,053
2023-11-30	18.330	18.330	17.932	18.231	18.231	23,087
2023-11-29	18.031	18.031	17.832	17.882	17.882	13,049
2023-11-28	18.081	18.131	17.434	17.882	17.882	35,133
2023-11-27	17.733	17.733	17.683	17.683	17.683	6,022
2023-11-24	18.231	18.231	17.782	18.181	18.181	4,015
2023-11-23	18.031	18.131	18.031	18.131	18.131	7,026
2023-11-22	18.031	18.031	17.982	18.031	18.031	5,019
2023-11-21	17.334	18.181	17.334	17.982	17.982	20,076
2023-11-20	17.284	17.683	17.284	17.683	17.683	5,020
2023-11-17	17.683	17.733	17.533	17.533	17.533	16,060
2023-11-16	17.384	17.384	17.384	17.384	17.384	2,007
2023-11-15	18.231	18.231	17.982	17.982	17.982	2,007
2023-11-14	17.782	17.782	17.782	17.782	17.782	1,003
2023-11-13	17.882	17.882	17.832	17.832	17.832	4,015
2023-11-10	17.583	17.583	17.583	17.583	17.583	1,003
2023-11-09	17.434	17.434	17.434	17.434	17.434	2,107
2023-11-08	17.882	17.882	17.384	17.434	17.434	3,011
2023-11-07	17.882	17.882	17.882	17.882	17.882	2,007
2023-11-06	18.330	18.330	18.330	18.330	18.330	0

← NewerPage 12 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.