Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.441	15.541	15.392	15.392	15.392	9,034
2023-05-10	15.441	15.641	15.441	15.641	15.641	4,015
2023-05-09	15.591	15.591	15.591	15.591	15.591	0
2023-05-08	15.591	15.591	15.591	15.591	15.591	0
2023-05-05	15.591	15.591	15.591	15.591	15.591	0
2023-05-04	15.441	15.591	15.392	15.591	15.591	17,064
2023-05-03	15.641	15.840	15.392	15.441	15.441	108,410
2023-05-02	15.541	15.541	15.441	15.441	15.441	15,307
2023-04-28	15.541	15.541	15.541	15.541	15.541	1,003
2023-04-27	15.641	15.641	15.641	15.641	15.641	0
2023-04-26	15.641	15.641	15.641	15.641	15.641	1,003
2023-04-25	15.591	15.690	15.491	15.690	15.690	6,022
2023-04-24	15.840	15.840	15.840	15.840	15.840	2,007
2023-04-21	15.591	15.840	15.591	15.840	15.840	7,026
2023-04-20	16.039	16.039	15.641	15.840	15.840	14,053
2023-04-19	15.441	16.089	15.441	16.089	16.089	29,110
2023-04-18	15.491	15.591	15.491	15.541	15.541	50,190
2023-04-17	15.392	15.591	15.392	15.591	15.591	4,015
2023-04-14	15.541	15.591	15.541	15.591	15.591	9,034
2023-04-13	15.541	15.541	15.441	15.541	15.541	25,095
2023-04-12	15.441	15.441	15.392	15.441	15.441	22,083
2023-04-11	15.342	15.441	15.342	15.392	15.392	28,106
2023-04-10	15.491	15.690	15.392	15.491	15.491	15,057
2023-04-07	15.342	15.392	15.342	15.392	15.392	7,026
2023-04-06	15.342	15.342	15.292	15.342	15.342	6,022
2023-03-31	15.541	15.541	15.292	15.392	15.392	4,015
2023-03-30	15.441	15.541	15.441	15.541	15.541	8,030
2023-03-29	15.491	15.491	15.192	15.342	15.342	7,028
2023-03-28	15.392	15.491	15.342	15.491	15.491	6,022
2023-03-27	15.491	15.541	15.392	15.392	15.392	14,053
2023-03-24	15.541	15.541	15.491	15.491	15.491	22,083
2023-03-23	15.491	15.541	15.392	15.491	15.491	16,060
2023-03-22	15.690	15.690	15.441	15.541	15.541	35,133
2023-03-21	15.093	15.292	15.093	15.292	15.292	5,019
2023-03-20	15.192	15.192	15.192	15.192	15.192	0
2023-03-17	15.192	15.192	15.192	15.192	15.192	0
2023-03-16	15.192	15.192	15.192	15.192	15.192	0
2023-03-15	15.441	15.541	15.192	15.192	15.192	16,060
2023-03-14	15.192	15.192	15.192	15.192	15.192	0
2023-03-13	15.441	15.441	15.192	15.192	15.192	13,113
2023-03-10	15.441	15.441	15.441	15.441	15.441	1,003
2023-03-09	15.491	15.491	15.441	15.441	15.441	3,011
2023-03-08	15.641	15.641	15.641	15.641	15.641	1,003
2023-03-07	15.890	15.890	15.491	15.591	15.591	15,102
2023-03-06	15.939	15.939	15.939	15.939	15.939	7,032
2023-03-03	15.242	15.690	15.242	15.690	15.690	8,030
2023-03-02	15.342	15.342	15.342	15.342	15.342	0
2023-03-01	15.342	15.342	15.342	15.342	15.342	0
2023-02-24	15.342	15.491	15.342	15.342	15.342	9,035
2023-02-23	15.292	15.641	15.192	15.541	15.541	25,095
2023-02-22	15.441	15.491	15.441	15.491	15.491	13,049
2023-02-21	15.491	15.541	15.491	15.541	15.541	2,007
2023-02-20	15.342	15.939	15.292	15.890	15.890	19,072
2023-02-17	15.740	15.740	15.740	15.740	15.740	0
2023-02-16	15.491	15.740	15.043	15.740	15.740	29,110
2023-02-15	15.790	15.790	15.790	15.790	15.790	1,003
2023-02-14	16.039	16.039	16.039	16.039	16.039	0
2023-02-13	16.039	16.039	16.039	16.039	16.039	0
2023-02-10	15.939	16.039	15.939	16.039	16.039	3,011
2023-02-09	16.039	16.039	16.039	16.039	16.039	8,030

← NewerPage 15 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.