Jiyuan Packaging Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	15.450	15.450	15.450	15.450	15.450	3,000
2024-10-30	15.650	15.650	15.650	15.650	15.650	0
2024-10-29	15.650	15.650	15.050	15.650	15.650	20,000
2024-10-28	15.600	15.800	15.550	15.650	15.650	19,000
2024-10-25	16.350	16.350	16.350	16.350	16.350	0
2024-10-24	15.700	16.350	15.700	16.350	16.350	6,000
2024-10-23	15.900	15.900	15.900	15.900	15.900	8,000
2024-10-22	15.650	16.050	15.650	16.050	16.050	3,000
2024-10-21	15.950	16.000	15.800	15.850	15.850	18,000
2024-10-18	15.650	15.800	15.650	15.650	15.650	9,000
2024-10-17	15.750	15.850	15.750	15.850	15.850	28,000
2024-10-16	16.150	16.150	15.700	15.850	15.850	12,000
2024-10-15	15.700	15.750	15.700	15.750	15.750	2,000
2024-10-14	15.650	16.300	15.600	16.000	16.000	16,000
2024-10-11	15.650	15.800	15.600	15.650	15.650	23,000
2024-10-09	16.050	16.100	15.850	15.850	15.850	33,000
2024-10-08	16.300	16.400	16.150	16.150	16.150	48,000
2024-10-07	16.300	16.850	16.150	16.200	16.200	288,714
2024-10-04	16.300	16.450	16.050	16.150	16.150	48,117
2024-10-01	16.150	16.500	16.050	16.200	16.200	186,000
2024-09-30	16.900	16.900	16.050	16.050	16.050	54,050
2024-09-27	15.800	17.000	15.500	17.000	17.000	62,139
2024-09-26	15.900	16.000	15.900	15.900	15.900	30,000
2024-09-25	15.800	15.950	15.750	15.750	15.750	9,000
2024-09-24	15.800	16.000	15.800	15.800	15.800	11,000
2024-09-23	16.200	16.200	15.800	15.900	15.900	4,000
2024-09-20	16.000	16.000	15.650	16.000	16.000	21,000
2024-09-19	15.900	15.900	15.900	15.900	15.900	1,000
2024-09-18	15.950	15.950	15.950	15.950	15.950	1,000
2024-09-16	15.700	15.750	15.700	15.750	15.750	4,000
2024-09-13	15.650	15.700	15.650	15.650	15.650	8,000
2024-09-12	15.900	15.900	15.700	15.700	15.700	13,000
2024-09-11	16.300	16.450	16.100	16.100	16.100	14,000
2024-09-10	16.500	16.500	16.500	16.500	16.500	0
2024-09-09	15.300	16.500	15.300	16.500	16.500	17,000
2024-09-06	15.450	16.000	15.450	16.000	16.000	5,000
2024-09-05	15.650	15.650	15.600	15.600	15.600	7,000
2024-09-04	15.500	16.200	15.500	15.600	15.600	22,000
2024-09-03	16.050	16.200	16.000	16.050	16.050	18,000
2024-09-02	16.000	16.050	16.000	16.050	16.050	46,000
2024-08-30	16.150	16.150	16.050	16.100	16.100	9,000
2024-08-29	16.050	16.050	16.000	16.050	16.050	9,000
2024-08-28	16.050	16.050	16.050	16.050	16.050	2,000
2024-08-27	16.050	16.050	16.050	16.050	16.050	1,000
2024-08-26	16.150	16.150	16.000	16.000	16.000	21,000
2024-08-23	16.150	16.150	16.150	16.150	16.150	3,201
2024-08-22	16.050	16.200	15.950	16.200	16.200	40,000
2024-08-21	16.150	16.200	16.150	16.200	16.200	6,000
2024-08-20	16.100	16.150	16.100	16.150	16.150	10,000
2024-08-19	15.950	16.200	15.950	16.200	16.200	19,000
2024-08-16	16.100	16.600	16.000	16.000	16.000	66,000
2024-08-15	16.550	16.550	16.100	16.100	16.100	9,000
2024-08-14	16.350	16.350	16.350	16.350	16.350	1,000
2024-08-13	15.800	16.600	15.800	16.350	16.350	14,000
2024-08-12	17.000	17.000	16.300	16.300	16.300	7,000
2024-08-09	16.050	16.650	16.050	16.650	16.650	8,000
2024-08-08	16.850	16.850	15.800	16.500	16.500	26,000
2024-08-07	15.650	16.600	15.400	16.600	16.600	94,000
2024-08-06	15.100	15.300	14.150	15.100	15.100	15,000
2024-08-05	16.100	16.100	15.050	15.100	15.100	56,000

← NewerPage 9 of 21 · 1,221 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.