Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	15.939	16.089	15.939	16.089	16.089	2,007
2023-02-07	16.388	16.388	16.388	16.388	16.388	2,034
2023-02-06	16.238	16.238	16.188	16.238	16.238	3,011
2023-02-03	15.989	15.989	15.939	15.939	15.939	4,015
2023-02-02	16.288	16.288	15.690	15.890	15.890	31,117
2023-02-01	14.844	16.637	14.844	16.188	16.188	38,144
2023-01-31	15.142	15.142	15.142	15.142	15.142	3,011
2023-01-30	15.142	15.192	15.142	15.192	15.192	2,007
2023-01-17	14.993	14.993	14.993	14.993	14.993	40,152
2023-01-16	15.043	15.043	15.043	15.043	15.043	11,041
2023-01-13	15.093	15.192	14.794	14.794	14.794	6,022
2023-01-12	14.993	14.993	14.993	14.993	14.993	0
2023-01-11	14.993	14.993	14.993	14.993	14.993	2,007
2023-01-10	15.491	15.491	15.491	15.491	15.491	0
2023-01-09	15.093	15.491	15.093	15.491	15.491	5,019
2023-01-06	14.993	14.993	14.993	14.993	14.993	0
2023-01-05	14.993	14.993	14.993	14.993	14.993	0
2023-01-04	14.993	14.993	14.993	14.993	14.993	2,007
2023-01-03	14.943	14.943	14.943	14.943	14.943	0
2022-12-30	15.043	15.043	14.943	14.943	14.943	2,011
2022-12-29	14.844	15.491	14.844	15.491	15.491	9,034
2022-12-28	15.043	15.043	15.043	15.043	15.043	0
2022-12-27	15.043	15.043	15.043	15.043	15.043	0
2022-12-26	15.043	15.043	15.043	15.043	15.043	0
2022-12-23	15.043	15.043	15.043	15.043	15.043	0
2022-12-22	14.993	15.043	14.993	15.043	15.043	2,007
2022-12-21	15.093	15.093	15.093	15.093	15.093	2,007
2022-12-20	15.142	15.142	15.142	15.142	15.142	2,007
2022-12-19	15.192	15.192	14.993	14.993	14.993	3,011
2022-12-16	14.943	15.242	14.844	15.242	15.242	24,091
2022-12-15	15.392	15.392	15.043	15.043	15.043	10,038
2022-12-14	15.441	15.441	14.993	15.342	15.342	8,030
2022-12-13	15.242	15.242	15.242	15.242	15.242	4,015
2022-12-12	15.541	15.541	15.242	15.242	15.242	11,041
2022-12-09	15.641	15.641	15.541	15.541	15.541	2,007
2022-12-08	15.890	15.890	15.541	15.690	15.690	11,041
2022-12-07	15.790	15.790	15.690	15.790	15.790	30,114
2022-12-06	15.939	15.939	15.641	15.790	15.790	18,068
2022-12-05	15.591	15.591	15.491	15.591	15.591	15,057
2022-12-02	15.591	15.740	15.342	15.740	15.740	12,213
2022-12-01	15.591	15.591	15.242	15.591	15.591	27,102
2022-11-30	14.744	15.591	14.744	15.491	15.491	46,205
2022-11-29	14.644	14.644	14.644	14.644	14.644	2,007
2022-11-28	14.744	14.943	14.545	14.545	14.545	26,098
2022-11-25	15.043	15.043	14.644	14.644	14.644	2,007
2022-11-24	15.392	15.392	14.993	15.043	15.043	5,019
2022-11-23	14.943	14.993	14.844	14.993	14.993	9,034
2022-11-22	14.694	15.192	14.644	14.744	14.744	15,057
2022-11-21	15.242	15.242	14.595	14.993	14.993	39,148
2022-11-18	15.591	15.591	15.242	15.242	15.242	6,022
2022-11-17	15.192	15.192	15.192	15.192	15.192	1,003
2022-11-16	15.192	15.192	15.043	15.142	15.142	7,026
2022-11-15	15.192	15.192	15.192	15.192	15.192	3,011
2022-11-14	15.142	15.242	15.142	15.192	15.192	5,019
2022-11-11	15.292	15.292	15.093	15.093	15.093	10,038
2022-11-10	15.292	15.641	15.242	15.242	15.242	14,053
2022-11-09	15.242	15.690	15.242	15.690	15.690	12,045
2022-11-08	15.441	15.441	14.993	15.242	15.242	43,163
2022-11-07	15.591	15.591	15.591	15.591	15.591	0
2022-11-04	15.292	15.591	15.292	15.591	15.591	12,045

← NewerPage 16 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.