Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	17.533	17.533	16.936	17.135	16.825	18,068
2022-02-15	17.533	17.533	17.533	17.533	17.216	1,003
2022-02-14	17.683	17.683	16.836	17.185	16.874	4,015
2022-02-11	17.235	17.733	17.235	17.733	17.412	29,113
2022-02-10	16.936	17.384	16.936	17.384	17.070	15,057
2022-02-09	16.736	16.836	16.736	16.836	16.532	4,015
2022-02-08	16.637	16.637	16.587	16.637	16.336	25,095
2022-02-07	16.637	16.637	16.537	16.537	16.238	5,019
2022-01-26	16.039	16.338	16.039	16.139	15.847	6,022
2022-01-25	16.537	16.537	16.039	16.039	15.749	34,129
2022-01-24	16.637	16.736	16.537	16.736	16.434	6,022
2022-01-21	16.836	16.836	16.836	16.836	16.532	0
2022-01-20	16.736	16.836	16.736	16.836	16.532	2,007
2022-01-19	16.736	16.736	16.736	16.736	16.434	0
2022-01-18	16.637	16.736	16.587	16.736	16.434	10,038
2022-01-17	16.587	16.587	16.587	16.587	16.287	1,003
2022-01-14	16.587	16.637	16.537	16.587	16.287	5,019
2022-01-13	16.687	16.936	16.438	16.936	16.630	12,045
2022-01-12	16.637	16.687	16.637	16.687	16.385	3,011
2022-01-11	17.085	17.135	17.035	17.035	16.727	5,019
2022-01-10	17.085	17.085	17.085	17.085	16.776	0
2022-01-07	17.085	17.085	17.085	17.085	16.776	8,040
2022-01-06	17.185	17.235	16.736	17.085	16.776	22,093
2022-01-05	17.434	17.434	17.185	17.185	16.874	11,041
2022-01-04	17.932	18.031	17.384	17.633	17.314	57,216
2022-01-03	17.284	17.882	17.235	17.782	17.461	67,254
2021-12-30	16.786	17.284	16.736	17.284	16.972	28,106
2021-12-29	16.487	16.886	16.487	16.836	16.532	22,083
2021-12-28	16.487	16.487	16.487	16.487	16.189	2,007
2021-12-27	16.936	16.936	16.388	16.388	16.092	9,034
2021-12-24	16.288	16.587	16.288	16.487	16.189	21,079
2021-12-23	15.939	16.288	15.939	16.288	15.994	6,022
2021-12-22	15.939	15.939	15.939	15.939	15.651	45,171
2021-12-21	15.939	15.939	15.890	15.939	15.651	17,064
2021-12-20	15.939	16.139	15.939	15.939	15.651	11,041
2021-12-17	15.939	15.939	15.890	15.890	15.602	2,007
2021-12-16	15.939	16.089	15.939	16.089	15.798	23,087
2021-12-15	15.840	15.939	15.840	15.939	15.651	10,038
2021-12-14	16.039	16.039	15.840	15.840	15.554	5,019
2021-12-13	15.591	16.238	15.591	15.989	15.700	21,079
2021-12-10	15.641	15.690	15.641	15.641	15.358	11,041
2021-12-09	15.740	15.890	15.641	15.890	15.602	19,072
2021-12-08	15.441	15.641	15.441	15.541	15.260	45,171
2021-12-07	15.541	15.541	15.491	15.541	15.260	6,022
2021-12-06	15.541	15.541	15.541	15.541	15.260	1,003
2021-12-03	15.641	15.641	15.441	15.441	15.162	3,011
2021-12-02	15.491	15.491	15.491	15.491	15.211	0
2021-12-01	15.392	15.491	15.392	15.491	15.211	5,019
2021-11-30	15.541	15.541	15.491	15.491	15.211	6,022
2021-11-29	15.441	15.541	15.441	15.491	15.211	5,019
2021-11-26	15.541	15.541	15.541	15.541	15.260	1,003
2021-11-25	15.939	15.939	15.939	15.939	15.651	1,003
2021-11-24	15.641	15.641	15.541	15.541	15.260	43,163
2021-11-23	15.641	15.690	15.641	15.641	15.358	23,087
2021-11-22	15.591	15.740	15.591	15.740	15.456	8,030
2021-11-19	15.740	15.740	15.740	15.740	15.456	5,019
2021-11-18	15.740	15.790	15.541	15.790	15.505	37,140
2021-11-17	15.740	15.790	15.641	15.790	15.505	20,077
2021-11-16	15.740	15.790	15.740	15.790	15.505	10,038
2021-11-15	15.740	15.840	15.740	15.840	15.554	15,057

← NewerPage 20 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.