Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	11.400	11.500	11.200	11.350	11.350	16,002
2025-07-28	11.350	11.700	11.350	11.700	11.700	5,177
2025-07-25	11.350	11.350	11.350	11.350	11.350	0
2025-07-24	11.300	11.350	11.300	11.350	11.350	10,000
2025-07-23	11.150	11.450	11.150	11.150	11.150	11,000
2025-07-22	11.250	11.250	11.250	11.250	11.250	0
2025-07-21	11.250	11.250	11.250	11.250	11.250	0
2025-07-18	11.100	11.250	11.000	11.250	11.250	8,000
2025-07-17	11.350	11.350	11.350	11.350	11.350	0
2025-07-16	11.350	11.350	11.350	11.350	11.350	0
2025-07-15	11.250	11.350	11.250	11.350	11.350	3,260
2025-07-14	11.300	11.400	11.300	11.400	11.400	3,000
2025-07-11	11.300	11.300	11.300	11.300	11.300	0
2025-07-10	11.300	11.300	11.300	11.300	11.300	0
2025-07-09	11.000	11.300	11.000	11.300	11.300	8,000
2025-07-08	11.300	11.300	11.300	11.300	11.300	0
2025-07-07	11.300	11.300	11.300	11.300	11.300	0
2025-07-04	11.000	11.350	11.000	11.300	11.300	7,100
2025-07-03	11.200	11.200	11.200	11.200	11.200	0
2025-07-02	11.200	11.200	11.200	11.200	11.200	6,333
2025-07-01	11.400	11.400	11.350	11.400	11.400	20,000
2025-06-30	11.500	11.500	11.300	11.300	11.300	12,001
2025-06-27	11.550	11.550	11.150	11.400	11.400	28,000
2025-06-26	11.400	11.750	11.400	11.550	11.550	10,000
2025-06-25	11.400	11.400	11.400	11.400	11.400	1,002
2025-06-24	11.450	11.450	11.250	11.250	11.250	6,000
2025-06-23	11.450	11.450	11.150	11.450	11.450	6,002
2025-06-20	11.400	11.450	11.150	11.150	11.150	4,000
2025-06-19	11.400	11.500	11.250	11.500	11.500	10,000
2025-06-18	11.800	11.800	11.650	11.650	11.650	6,000
2025-06-17	11.500	11.900	11.500	11.600	11.600	8,000
2025-06-16	11.550	11.550	11.350	11.350	11.350	32,000
2025-06-13	11.550	11.550	11.550	11.550	11.550	1,000
2025-06-12	11.750	11.750	11.750	11.750	11.750	0
2025-06-11	11.750	11.750	11.750	11.750	11.750	1,000
2025-06-10	11.750	11.850	11.750	11.750	11.750	7,000
2025-06-09	11.750	11.750	11.750	11.750	11.750	0
2025-06-06	11.550	11.750	11.550	11.750	11.750	6,000
2025-06-05	11.800	11.800	11.800	11.800	11.800	0
2025-06-04	11.550	11.800	11.550	11.800	11.800	13,000
2025-06-03	11.700	11.850	11.600	11.600	11.600	12,000
2025-06-02	11.550	11.550	11.550	11.550	11.550	1,000
2025-05-29	11.850	11.850	11.650	11.850	11.850	11,000
2025-05-28	11.900	12.100	11.900	12.050	12.050	6,000
2025-05-27	11.900	11.900	11.850	11.850	11.850	7,002
2025-05-26	11.900	11.900	11.900	11.900	11.900	1,000
2025-05-23	11.850	12.050	11.650	11.900	11.900	48,000
2025-05-22	11.600	11.750	11.500	11.750	11.750	6,000
2025-05-21	11.850	11.850	11.850	11.850	11.850	15,000
2025-05-20	11.800	11.850	11.800	11.850	11.850	6,000
2025-05-19	11.750	11.850	11.600	11.850	11.850	15,000
2025-05-16	12.200	12.200	11.800	11.950	11.950	21,000
2025-05-15	11.850	11.850	11.800	11.800	11.800	49,000
2025-05-14	12.150	12.150	11.850	11.850	11.850	8,000
2025-05-13	11.750	11.950	11.750	11.750	11.750	198,361
2025-05-12	11.800	12.200	11.800	11.950	11.950	14,000
2025-05-09	11.850	11.850	11.800	11.800	11.800	5,000
2025-05-08	11.850	12.200	11.600	11.850	11.850	48,001
2025-05-07	11.700	11.700	11.700	11.700	11.700	2,001
2025-05-06	11.650	11.650	11.650	11.650	11.650	2,075

← NewerPage 6 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.