Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	18.430	18.480	18.181	18.181	18.181	34,129
2023-08-07	18.081	18.579	18.081	18.380	18.380	5,019
2023-08-04	17.932	18.131	17.882	18.081	18.081	12,045
2023-08-02	18.430	18.629	17.982	17.982	17.982	42,159
2023-08-01	17.583	19.127	17.484	18.430	18.430	243,975
2023-07-31	18.081	18.380	17.882	17.882	17.882	12,045
2023-07-28	17.434	18.281	17.334	18.081	18.081	46,174
2023-07-27	17.633	17.932	17.633	17.733	17.733	44,167
2023-07-26	17.683	18.131	17.633	17.633	17.633	35,153
2023-07-25	18.729	18.729	17.085	17.782	17.782	146,555
2023-07-24	20.422	20.422	18.679	18.729	18.729	422,600
2023-07-21	17.533	18.679	17.384	18.679	18.679	314,190
2023-07-20	17.235	17.882	16.736	16.985	16.985	63,239
2023-07-19	17.882	17.882	16.985	17.235	17.235	63,249
2023-07-18	17.135	17.832	17.135	17.683	17.683	65,247
2023-07-17	17.434	17.782	17.135	17.284	17.284	57,216
2023-07-14	17.434	17.782	17.284	17.434	17.434	155,589
2023-07-13	19.127	19.127	17.334	17.434	17.434	338,289
2023-07-12	19.476	20.771	18.828	19.127	19.127	559,168
2023-07-11	19.327	19.725	17.882	19.675	19.675	526,118
2023-07-10	18.779	19.625	18.330	19.625	19.625	869,493
2023-07-07	16.537	17.882	16.139	17.882	17.882	437,657
2023-07-06	16.039	16.338	15.989	16.288	16.288	76,288
2023-07-05	15.840	15.939	15.840	15.939	15.939	18,068
2023-07-04	15.890	16.388	15.890	15.939	15.939	82,311
2023-07-03	15.840	15.840	15.740	15.790	15.790	35,133
2023-06-30	15.790	15.840	15.790	15.840	15.840	2,007
2023-06-29	15.641	15.840	15.641	15.641	15.641	14,053
2023-06-28	15.740	15.840	15.740	15.740	15.740	5,019
2023-06-27	15.840	15.840	15.641	15.641	15.641	15,057
2023-06-26	15.840	15.890	15.690	15.840	15.840	18,068
2023-06-21	15.591	15.989	15.541	15.790	15.790	41,155
2023-06-20	15.641	15.641	15.591	15.591	15.591	4,015
2023-06-19	15.591	15.641	15.541	15.641	15.641	8,030
2023-06-16	15.790	15.790	15.491	15.541	15.541	32,121
2023-06-15	15.690	15.790	15.491	15.790	15.790	40,152
2023-06-14	15.441	15.541	15.441	15.541	15.541	2,007
2023-06-13	15.740	15.740	15.690	15.690	15.690	8,030
2023-06-12	16.089	16.089	15.591	15.591	15.591	27,102
2023-06-09	15.641	16.338	15.641	15.840	15.840	267,011
2023-06-08	15.491	15.541	15.392	15.441	15.441	15,057
2023-06-07	15.441	15.441	15.292	15.441	15.441	13,049
2023-06-06	15.491	15.491	15.491	15.491	15.491	3,011
2023-06-05	15.441	15.541	15.441	15.491	15.491	13,049
2023-06-02	15.441	15.441	15.441	15.441	15.441	0
2023-06-01	15.392	15.441	15.392	15.441	15.441	19,072
2023-05-31	15.292	15.441	15.292	15.441	15.441	5,019
2023-05-30	15.441	15.441	15.441	15.441	15.441	0
2023-05-29	15.441	15.441	15.342	15.441	15.441	3,011
2023-05-26	15.491	15.541	15.441	15.441	15.441	12,045
2023-05-25	15.441	15.441	15.292	15.441	15.441	15,057
2023-05-24	15.441	15.491	15.441	15.491	15.491	5,019
2023-05-23	15.591	15.591	15.591	15.591	15.591	1,003
2023-05-22	15.641	15.641	15.641	15.641	15.641	0
2023-05-19	15.541	15.641	15.541	15.641	15.641	2,007
2023-05-18	15.541	15.541	15.292	15.441	15.441	12,080
2023-05-17	15.591	15.591	15.342	15.441	15.441	12,045
2023-05-16	15.441	15.441	15.441	15.441	15.441	2,007
2023-05-15	15.342	15.441	15.342	15.441	15.441	4,015
2023-05-12	15.591	15.591	15.591	15.591	15.591	1,003

← NewerPage 14 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.