Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.292	15.591	15.292	15.591	15.591	12,045
2022-11-03	15.740	15.840	15.740	15.790	15.790	5,019
2022-11-02	15.441	15.441	15.441	15.441	15.441	2,007
2022-11-01	15.591	15.591	15.441	15.441	15.441	8,030
2022-10-31	15.591	15.591	15.591	15.591	15.591	2,007
2022-10-28	15.641	15.641	15.641	15.641	15.641	0
2022-10-27	15.541	15.641	15.541	15.641	15.641	3,011
2022-10-26	15.441	15.541	15.441	15.541	15.541	7,026
2022-10-25	15.740	15.740	15.740	15.740	15.740	3,012
2022-10-24	15.740	15.740	15.740	15.740	15.740	1,003
2022-10-21	15.641	15.740	15.641	15.740	15.740	5,019
2022-10-20	15.392	15.740	15.292	15.740	15.740	5,019
2022-10-19	15.939	15.939	15.790	15.790	15.790	19,072
2022-10-18	15.890	15.890	15.890	15.890	15.890	7,026
2022-10-17	15.890	15.890	15.890	15.890	15.890	0
2022-10-14	15.939	15.939	15.890	15.890	15.890	13,049
2022-10-13	15.242	15.939	15.242	15.939	15.939	8,030
2022-10-12	16.188	16.188	16.188	16.188	16.188	0
2022-10-11	16.188	16.188	16.188	16.188	16.188	0
2022-10-07	16.188	16.188	16.188	16.188	16.188	0
2022-10-06	16.188	16.188	16.188	16.188	16.188	0
2022-10-05	16.188	16.188	16.188	16.188	16.188	1,003
2022-10-04	16.288	16.338	16.288	16.338	16.338	6,022
2022-10-03	16.388	16.388	16.388	16.388	16.388	1,003
2022-09-30	16.238	16.238	16.238	16.238	16.238	0
2022-09-29	15.441	16.238	15.342	16.238	16.238	24,091
2022-09-28	15.740	15.740	15.740	15.740	15.740	0
2022-09-27	15.740	15.740	15.740	15.740	15.740	1,003
2022-09-26	15.840	15.840	15.840	15.840	15.840	0
2022-09-23	15.840	15.840	15.840	15.840	15.840	1,003
2022-09-22	16.039	16.039	15.840	15.840	15.840	7,026
2022-09-21	16.188	16.188	16.188	16.188	16.188	0
2022-09-20	16.188	16.188	16.188	16.188	16.188	0
2022-09-19	16.238	16.238	16.139	16.188	16.188	4,015
2022-09-16	15.840	16.587	15.840	16.388	16.388	18,068
2022-09-15	15.740	16.139	15.740	16.139	16.139	8,030
2022-09-14	15.641	16.089	15.641	15.939	15.939	11,059
2022-09-13	16.039	16.039	15.890	16.039	16.039	4,015
2022-09-12	15.740	16.039	15.740	16.039	16.039	7,026
2022-09-08	15.939	16.139	15.740	16.139	16.139	14,053
2022-09-07	15.840	15.939	15.441	15.939	15.939	22,083
2022-09-06	16.338	16.338	16.338	16.338	16.338	1,003
2022-09-05	16.338	16.338	16.338	16.338	16.338	1,003
2022-09-02	16.338	16.338	16.338	16.338	16.338	1,003
2022-09-01	16.288	16.338	16.288	16.338	16.338	10,038
2022-08-31	16.936	16.936	16.936	16.936	16.936	2,007
2022-08-30	16.238	16.487	16.238	16.487	16.487	13,049
2022-08-29	16.537	16.687	16.537	16.537	16.238	10,038
2022-08-26	16.736	16.985	16.736	16.985	16.678	21,079
2022-08-25	16.886	16.936	16.736	16.936	16.630	11,041
2022-08-24	16.537	16.886	16.537	16.886	16.581	53,201
2022-08-23	16.487	16.836	16.487	16.836	16.532	6,022
2022-08-22	16.836	16.836	16.637	16.786	16.483	19,072
2022-08-19	16.388	16.736	16.338	16.736	16.434	17,064
2022-08-18	16.188	16.537	16.188	16.537	16.238	11,041
2022-08-17	16.139	16.188	16.039	16.188	15.896	12,045
2022-08-16	16.089	16.089	16.039	16.089	15.798	9,034
2022-08-15	16.039	16.188	16.039	16.188	15.896	2,007
2022-08-12	15.939	16.039	15.939	15.939	15.651	26,098
2022-08-11	16.338	16.338	15.939	15.939	15.651	32,121

← NewerPage 17 of 21 · 1,217 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.