Shenzhen - Delayed Quote • CNY
Jiamei Food Packaging (Chuzhou) Co.,Ltd (002969.SZ)
At close: 3:04 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.3700 | 3.4400 | 3.3400 | 3.4400 | 3.4400 | 18,760,800 |
| Apr 24, 2024 | 3.4100 | 3.4300 | 3.3700 | 3.4300 | 3.4300 | 16,218,200 |
| Apr 23, 2024 | 3.3500 | 3.4200 | 3.3400 | 3.4000 | 3.4000 | 16,323,000 |
| Apr 22, 2024 | 3.3800 | 3.3900 | 3.3000 | 3.3400 | 3.3400 | 17,817,400 |
| Apr 19, 2024 | 3.3600 | 3.4400 | 3.3400 | 3.3800 | 3.3800 | 17,801,600 |
| Apr 18, 2024 | 3.4400 | 3.4600 | 3.3500 | 3.3900 | 3.3900 | 26,552,500 |
| Apr 17, 2024 | 3.3300 | 3.5300 | 3.3300 | 3.4500 | 3.4500 | 45,816,301 |
| Apr 16, 2024 | 3.5900 | 3.5900 | 3.3200 | 3.3200 | 3.3200 | 43,146,100 |
| Apr 15, 2024 | 3.8400 | 3.8400 | 3.5800 | 3.6900 | 3.6900 | 55,507,000 |
| Apr 12, 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6100 | 3.6100 | 9,364,840 |
| Apr 11, 2024 | 3.6300 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 10,385,831 |
| Apr 10, 2024 | 3.7000 | 3.7100 | 3.6100 | 3.6400 | 3.6400 | 11,401,113 |
| Apr 9, 2024 | 3.6300 | 3.7100 | 3.6200 | 3.7100 | 3.7100 | 11,961,458 |
| Apr 8, 2024 | 3.6800 | 3.7100 | 3.6100 | 3.6200 | 3.6200 | 13,273,100 |
| Apr 3, 2024 | 3.6800 | 3.7100 | 3.6300 | 3.7000 | 3.7000 | 10,074,000 |
| Apr 2, 2024 | 3.6500 | 3.6900 | 3.6300 | 3.6800 | 3.6800 | 11,771,544 |
| Apr 1, 2024 | 3.5900 | 3.6400 | 3.5900 | 3.6300 | 3.6300 | 11,542,830 |
| Mar 29, 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5800 | 3.5800 | 6,644,600 |
| Mar 28, 2024 | 3.4100 | 3.5500 | 3.4100 | 3.5100 | 3.5100 | 13,041,200 |
| Mar 27, 2024 | 3.5300 | 3.5500 | 3.4400 | 3.4400 | 3.4400 | 10,532,205 |
| Mar 26, 2024 | 3.5200 | 3.5500 | 3.4600 | 3.5400 | 3.5400 | 10,847,100 |
| Mar 25, 2024 | 3.6000 | 3.6200 | 3.5300 | 3.5300 | 3.5300 | 12,785,000 |
| Mar 22, 2024 | 3.5900 | 3.6000 | 3.5000 | 3.5700 | 3.5700 | 15,366,100 |
| Mar 21, 2024 | 3.5900 | 3.6300 | 3.5500 | 3.6000 | 3.6000 | 11,712,000 |
| Mar 20, 2024 | 3.5300 | 3.5900 | 3.5300 | 3.5800 | 3.5800 | 14,913,500 |
| Mar 19, 2024 | 3.5700 | 3.5900 | 3.5200 | 3.5400 | 3.5400 | 15,830,800 |
| Mar 18, 2024 | 3.5700 | 3.6100 | 3.5200 | 3.5700 | 3.5700 | 19,546,900 |
| Mar 15, 2024 | 3.5300 | 3.5400 | 3.4600 | 3.5300 | 3.5300 | 20,155,700 |
| Mar 14, 2024 | 3.4800 | 3.7500 | 3.4700 | 3.5600 | 3.5600 | 35,202,099 |
| Mar 13, 2024 | 3.4600 | 3.4800 | 3.3900 | 3.4500 | 3.4500 | 13,690,605 |
| Mar 12, 2024 | 3.3800 | 3.4500 | 3.3700 | 3.4500 | 3.4500 | 16,605,205 |
| Mar 11, 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 16,997,358 |
| Mar 8, 2024 | 3.3500 | 3.3700 | 3.2900 | 3.3300 | 3.3300 | 11,592,135 |
| Mar 7, 2024 | 3.3100 | 3.3900 | 3.3100 | 3.3400 | 3.3400 | 16,856,700 |
| Mar 6, 2024 | 3.2600 | 3.3400 | 3.2500 | 3.3100 | 3.3100 | 16,564,000 |
| Mar 5, 2024 | 3.3500 | 3.3600 | 3.2600 | 3.2700 | 3.2700 | 16,910,500 |
| Mar 4, 2024 | 3.3900 | 3.4100 | 3.2900 | 3.3700 | 3.3700 | 15,883,100 |
| Mar 1, 2024 | 3.4300 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 15,486,300 |
| Feb 29, 2024 | 3.3100 | 3.4500 | 3.2800 | 3.4200 | 3.4200 | 19,965,400 |
| Feb 28, 2024 | 3.5900 | 3.6900 | 3.3300 | 3.3400 | 3.3400 | 31,360,200 |
| Feb 27, 2024 | 3.5100 | 3.6100 | 3.4800 | 3.6000 | 3.6000 | 16,101,200 |
| Feb 26, 2024 | 3.4600 | 3.5900 | 3.4400 | 3.5200 | 3.5200 | 24,411,800 |
| Feb 23, 2024 | 3.3700 | 3.4600 | 3.3500 | 3.4500 | 3.4500 | 16,791,473 |
| Feb 22, 2024 | 3.3000 | 3.3800 | 3.2900 | 3.3800 | 3.3800 | 15,931,143 |
| Feb 21, 2024 | 3.2200 | 3.4100 | 3.2000 | 3.3100 | 3.3100 | 25,048,297 |
| Feb 20, 2024 | 3.2300 | 3.2600 | 3.1800 | 3.2400 | 3.2400 | 19,147,557 |
| Feb 19, 2024 | 3.2000 | 3.2800 | 3.1400 | 3.2500 | 3.2500 | 29,575,584 |
| Feb 8, 2024 | 2.9200 | 3.1400 | 2.8600 | 3.1400 | 3.1400 | 37,018,513 |
| Feb 7, 2024 | 3.0800 | 3.1000 | 2.8600 | 2.8900 | 2.8900 | 37,098,635 |
| Feb 6, 2024 | 3.0000 | 3.2700 | 2.8100 | 3.0600 | 3.0600 | 36,693,830 |
| Feb 5, 2024 | 3.4100 | 3.4100 | 3.1200 | 3.1200 | 3.1200 | 36,156,800 |
| Feb 2, 2024 | 3.5700 | 3.6600 | 3.3000 | 3.4700 | 3.4700 | 31,393,300 |
| Feb 1, 2024 | 3.6700 | 3.6700 | 3.4900 | 3.5700 | 3.5700 | 28,245,774 |
| Jan 31, 2024 | 3.9300 | 3.9600 | 3.6600 | 3.6900 | 3.6900 | 36,333,400 |
| Jan 30, 2024 | 4.0500 | 4.1500 | 3.9300 | 3.9700 | 3.9700 | 30,483,707 |
| Jan 29, 2024 | 4.2200 | 4.2800 | 4.0800 | 4.1000 | 4.1000 | 33,613,366 |
| Jan 26, 2024 | 4.1100 | 4.2500 | 4.0900 | 4.1900 | 4.1900 | 44,838,190 |
| Jan 25, 2024 | 4.1200 | 4.1500 | 4.0000 | 4.1500 | 4.1500 | 43,244,400 |
| Jan 24, 2024 | 0.2300 Dividend | |||||
| Jan 24, 2024 | 4.0500 | 4.1900 | 3.9900 | 4.1400 | 4.1400 | 51,321,734 |
| Jan 23, 2024 | 4.1600 | 4.3100 | 4.0500 | 4.2900 | 4.0600 | 45,243,500 |
| Jan 22, 2024 | 4.3800 | 4.4500 | 4.1500 | 4.2400 | 4.0127 | 54,232,382 |
| Jan 19, 2024 | 4.3200 | 4.5600 | 4.3100 | 4.3300 | 4.0979 | 65,780,271 |
| Jan 18, 2024 | 4.2200 | 4.4100 | 4.2200 | 4.3000 | 4.0695 | 84,289,175 |
| Jan 17, 2024 | 4.4900 | 4.4900 | 4.2200 | 4.2200 | 3.9938 | 118,935,348 |
| Jan 16, 2024 | 4.6200 | 4.6200 | 4.5700 | 4.6200 | 4.3723 | 52,739,400 |
| Jan 15, 2024 | 4.1600 | 4.2300 | 4.1300 | 4.2000 | 3.9748 | 12,791,507 |
| Jan 12, 2024 | 4.1500 | 4.2000 | 4.1400 | 4.1500 | 3.9275 | 8,063,007 |
| Jan 11, 2024 | 4.1600 | 4.1800 | 4.1200 | 4.1600 | 3.9370 | 10,335,400 |
| Jan 10, 2024 | 4.1700 | 4.1900 | 4.1000 | 4.1700 | 3.9464 | 9,536,507 |
| Jan 9, 2024 | 4.1000 | 4.1800 | 4.0900 | 4.1700 | 3.9464 | 8,822,600 |
| Jan 8, 2024 | 4.1600 | 4.1900 | 4.0900 | 4.1100 | 3.8897 | 8,603,300 |
| Jan 5, 2024 | 4.2200 | 4.2500 | 4.1700 | 4.1800 | 3.9559 | 10,277,692 |
| Jan 4, 2024 | 4.2000 | 4.2200 | 4.1600 | 4.2100 | 3.9843 | 8,108,300 |
| Jan 3, 2024 | 4.2000 | 4.2300 | 4.1600 | 4.2000 | 3.9748 | 9,284,000 |
| Jan 2, 2024 | 4.1400 | 4.2300 | 4.1200 | 4.2000 | 3.9748 | 13,608,700 |
| Dec 29, 2023 | 4.0800 | 4.1400 | 4.0400 | 4.1200 | 3.8991 | 10,405,105 |
| Dec 28, 2023 | 3.9700 | 4.0900 | 3.9300 | 4.0800 | 3.8613 | 10,345,927 |
| Dec 27, 2023 | 3.9200 | 3.9800 | 3.9000 | 3.9700 | 3.7572 | 6,389,700 |
| Dec 26, 2023 | 3.9800 | 3.9900 | 3.9100 | 3.9300 | 3.7193 | 8,480,200 |
| Dec 25, 2023 | 3.9900 | 4.0100 | 3.7500 | 3.9600 | 3.7477 | 10,763,400 |
| Dec 22, 2023 | 4.0800 | 4.1000 | 3.9900 | 4.0200 | 3.8045 | 10,708,300 |
| Dec 21, 2023 | 3.9700 | 4.1000 | 3.9200 | 4.0900 | 3.8707 | 10,561,348 |
| Dec 20, 2023 | 4.0100 | 4.0300 | 3.9700 | 3.9900 | 3.7761 | 5,028,756 |
| Dec 19, 2023 | 4.0300 | 4.0600 | 3.9800 | 4.0200 | 3.8045 | 5,942,500 |
| Dec 18, 2023 | 4.0700 | 4.1000 | 4.0200 | 4.0300 | 3.8139 | 8,186,900 |
| Dec 15, 2023 | 4.0800 | 4.1000 | 4.0400 | 4.0700 | 3.8518 | 6,584,100 |
| Dec 14, 2023 | 4.0600 | 4.1300 | 4.0600 | 4.0900 | 3.8707 | 7,592,800 |
| Dec 13, 2023 | 4.0800 | 4.0900 | 4.0300 | 4.0500 | 3.8329 | 5,656,207 |
| Dec 12, 2023 | 4.0400 | 4.0800 | 4.0000 | 4.0800 | 3.8613 | 6,145,707 |
| Dec 11, 2023 | 4.0000 | 4.0600 | 3.9700 | 4.0300 | 3.8139 | 9,335,300 |
| Dec 8, 2023 | 4.0900 | 4.1200 | 3.9900 | 4.0000 | 3.7855 | 8,953,705 |
| Dec 7, 2023 | 4.1300 | 4.1500 | 4.0800 | 4.1000 | 3.8802 | 6,112,300 |
| Dec 6, 2023 | 4.1000 | 4.1600 | 4.0700 | 4.1300 | 3.9086 | 7,302,710 |
| Dec 5, 2023 | 4.1500 | 4.1700 | 4.1000 | 4.1100 | 3.8897 | 7,255,500 |
| Dec 4, 2023 | 4.1700 | 4.1900 | 4.1200 | 4.1400 | 3.9180 | 7,014,000 |
| Dec 1, 2023 | 4.1500 | 4.1900 | 4.1300 | 4.1800 | 3.9559 | 7,959,360 |
| Nov 30, 2023 | 4.1600 | 4.2000 | 4.1200 | 4.1400 | 3.9180 | 8,613,300 |
| Nov 29, 2023 | 4.2000 | 4.2200 | 4.1600 | 4.1700 | 3.9464 | 7,715,200 |
| Nov 28, 2023 | 4.2100 | 4.2300 | 4.1700 | 4.2000 | 3.9748 | 8,602,115 |
| Nov 27, 2023 | 4.2200 | 4.2200 | 4.1500 | 4.2100 | 3.9843 | 11,781,800 |
| Nov 24, 2023 | 4.2000 | 4.2400 | 4.1800 | 4.2200 | 3.9938 | 10,070,500 |
| Nov 23, 2023 | 4.1500 | 4.2200 | 4.1500 | 4.2100 | 3.9843 | 8,678,200 |
| Nov 22, 2023 | 4.1800 | 4.2200 | 4.1700 | 4.1700 | 3.9464 | 8,967,700 |
| Nov 21, 2023 | 4.2000 | 4.2300 | 4.1700 | 4.1900 | 3.9654 | 8,135,753 |
| Nov 20, 2023 | 4.2000 | 4.2300 | 4.1700 | 4.2100 | 3.9843 | 7,987,610 |
| Nov 17, 2023 | 4.1500 | 4.2200 | 4.1300 | 4.2000 | 3.9748 | 10,162,200 |
| Nov 16, 2023 | 4.1700 | 4.1800 | 4.1200 | 4.1600 | 3.9370 | 7,913,671 |
| Nov 15, 2023 | 4.1800 | 4.2000 | 4.1300 | 4.1600 | 3.9370 | 7,457,500 |
| Nov 14, 2023 | 4.1800 | 4.2300 | 4.1600 | 4.1800 | 3.9559 | 10,281,600 |
| Nov 13, 2023 | 4.1600 | 4.2300 | 4.1300 | 4.1900 | 3.9654 | 10,667,600 |
| Nov 10, 2023 | 4.0900 | 4.1600 | 4.0700 | 4.1500 | 3.9275 | 9,942,936 |
| Nov 9, 2023 | 4.1000 | 4.1200 | 4.0600 | 4.1000 | 3.8802 | 8,321,065 |
| Nov 8, 2023 | 4.1600 | 4.1600 | 4.1000 | 4.1200 | 3.8991 | 9,926,800 |
| Nov 7, 2023 | 4.1300 | 4.1700 | 4.1100 | 4.1500 | 3.9275 | 12,688,600 |
| Nov 6, 2023 | 4.1000 | 4.1300 | 4.0700 | 4.1200 | 3.8991 | 11,072,100 |
| Nov 3, 2023 | 4.1100 | 4.1400 | 4.0700 | 4.0800 | 3.8613 | 10,058,300 |
| Nov 2, 2023 | 4.1300 | 4.1700 | 4.1000 | 4.1100 | 3.8897 | 13,354,724 |
| Nov 1, 2023 | 4.1300 | 4.1600 | 4.1100 | 4.1200 | 3.8991 | 10,210,124 |
| Oct 31, 2023 | 4.1900 | 4.2000 | 4.1000 | 4.1300 | 3.9086 | 16,157,531 |
| Oct 30, 2023 | 4.1200 | 4.2200 | 4.1000 | 4.1900 | 3.9654 | 23,616,113 |
| Oct 27, 2023 | 4.0100 | 4.1400 | 4.0000 | 4.1200 | 3.8991 | 19,162,500 |
| Oct 26, 2023 | 4.0000 | 4.0400 | 3.9700 | 4.0200 | 3.8045 | 11,293,064 |
| Oct 25, 2023 | 3.9800 | 4.0500 | 3.9700 | 4.0300 | 3.8139 | 13,182,900 |
| Oct 24, 2023 | 3.8200 | 3.9800 | 3.8000 | 3.9700 | 3.7572 | 17,266,400 |
| Oct 23, 2023 | 3.9000 | 3.9300 | 3.7700 | 3.8100 | 3.6057 | 12,458,900 |
| Oct 20, 2023 | 3.9200 | 3.9500 | 3.8800 | 3.9100 | 3.7004 | 11,590,300 |
| Oct 19, 2023 | 4.0400 | 4.0400 | 3.8900 | 3.9300 | 3.7193 | 19,419,776 |
| Oct 18, 2023 | 4.0600 | 4.1300 | 4.0100 | 4.0300 | 3.8139 | 20,676,450 |
| Oct 17, 2023 | 4.0500 | 4.1300 | 4.0100 | 4.0500 | 3.8329 | 27,026,792 |
| Oct 16, 2023 | 3.9200 | 4.2500 | 3.9200 | 4.0500 | 3.8329 | 47,487,585 |
| Oct 13, 2023 | 4.0100 | 4.1200 | 3.8700 | 3.9000 | 3.6909 | 42,106,500 |
| Oct 12, 2023 | 3.7700 | 3.8100 | 3.7400 | 3.8000 | 3.5963 | 7,463,200 |
| Oct 11, 2023 | 3.7400 | 3.7800 | 3.7100 | 3.7600 | 3.5584 | 7,510,900 |
| Oct 10, 2023 | 3.8200 | 3.8400 | 3.7200 | 3.7400 | 3.5395 | 12,198,400 |
| Oct 9, 2023 | 3.9600 | 3.9600 | 3.7900 | 3.8100 | 3.6057 | 12,543,000 |
| Sep 28, 2023 | 3.9300 | 3.9800 | 3.9100 | 3.9400 | 3.7288 | 5,638,400 |
| Sep 27, 2023 | 3.8900 | 3.9300 | 3.8600 | 3.9100 | 3.7004 | 4,854,400 |
| Sep 26, 2023 | 3.8900 | 3.9200 | 3.8500 | 3.8800 | 3.6720 | 5,333,800 |
| Sep 25, 2023 | 3.9700 | 3.9700 | 3.8900 | 3.9000 | 3.6909 | 4,074,700 |
| Sep 22, 2023 | 3.8600 | 3.9600 | 3.8600 | 3.9600 | 3.7477 | 5,923,300 |
| Sep 21, 2023 | 3.9200 | 3.9300 | 3.8500 | 3.8800 | 3.6720 | 5,521,200 |
| Sep 20, 2023 | 3.9600 | 3.9700 | 3.9000 | 3.9200 | 3.7098 | 5,274,600 |
| Sep 19, 2023 | 4.0000 | 4.0100 | 3.9500 | 3.9700 | 3.7572 | 4,745,300 |
| Sep 18, 2023 | 3.9200 | 4.0300 | 3.8900 | 4.0000 | 3.7855 | 7,833,900 |
| Sep 15, 2023 | 3.8700 | 3.9400 | 3.8600 | 3.9300 | 3.7193 | 4,534,700 |
| Sep 14, 2023 | 3.9100 | 3.9200 | 3.8400 | 3.8700 | 3.6625 | 4,786,100 |
| Sep 13, 2023 | 3.9800 | 3.9800 | 3.8900 | 3.9100 | 3.7004 | 4,516,700 |
| Sep 12, 2023 | 3.9500 | 3.9900 | 3.9300 | 3.9600 | 3.7477 | 5,460,800 |
| Sep 11, 2023 | 3.9200 | 3.9700 | 3.8900 | 3.9600 | 3.7477 | 4,949,800 |
| Sep 8, 2023 | 3.9300 | 3.9500 | 3.9100 | 3.9300 | 3.7193 | 4,838,100 |
| Sep 7, 2023 | 4.0000 | 4.0300 | 3.9400 | 3.9500 | 3.7382 | 5,530,300 |
| Sep 6, 2023 | 4.0300 | 4.0400 | 4.0000 | 4.0100 | 3.7950 | 4,543,900 |
| Sep 5, 2023 | 4.0900 | 4.0900 | 4.0200 | 4.0300 | 3.8139 | 6,981,000 |
| Sep 4, 2023 | 4.0200 | 4.0900 | 4.0100 | 4.0900 | 3.8707 | 8,861,400 |
| Sep 1, 2023 | 4.0200 | 4.0700 | 3.9700 | 4.0200 | 3.8045 | 9,163,100 |
| Aug 31, 2023 | 3.9500 | 4.1400 | 3.9100 | 4.0100 | 3.7950 | 16,669,300 |
| Aug 30, 2023 | 3.9300 | 3.9800 | 3.9300 | 3.9500 | 3.7382 | 6,276,700 |
| Aug 29, 2023 | 3.9300 | 3.9800 | 3.9100 | 3.9600 | 3.7477 | 8,512,300 |
| Aug 28, 2023 | 3.9800 | 4.0400 | 3.9200 | 3.9500 | 3.7382 | 10,879,800 |
| Aug 25, 2023 | 3.8200 | 3.9100 | 3.7900 | 3.8300 | 3.6247 | 5,367,800 |
| Aug 24, 2023 | 3.8100 | 3.8700 | 3.7700 | 3.8300 | 3.6247 | 4,202,000 |
| Aug 23, 2023 | 3.8900 | 3.8900 | 3.8100 | 3.8200 | 3.6152 | 4,783,600 |
| Aug 22, 2023 | 3.9600 | 3.9900 | 3.8300 | 3.8800 | 3.6720 | 7,390,100 |
| Aug 21, 2023 | 3.9900 | 4.0200 | 3.9500 | 3.9600 | 3.7477 | 5,587,200 |
| Aug 18, 2023 | 4.0600 | 4.0900 | 3.9800 | 3.9900 | 3.7761 | 6,500,800 |
| Aug 17, 2023 | 4.0200 | 4.0700 | 3.9500 | 4.0700 | 3.8518 | 7,624,600 |
| Aug 16, 2023 | 4.0400 | 4.0600 | 4.0000 | 4.0000 | 3.7855 | 5,459,300 |
| Aug 15, 2023 | 4.0100 | 4.0500 | 4.0000 | 4.0300 | 3.8139 | 5,648,100 |
| Aug 14, 2023 | 3.9800 | 4.0300 | 3.9600 | 4.0300 | 3.8139 | 4,616,400 |
| Aug 11, 2023 | 4.0500 | 4.0700 | 4.0100 | 4.0200 | 3.8045 | 5,754,200 |
| Aug 10, 2023 | 4.0600 | 4.0800 | 4.0200 | 4.0500 | 3.8329 | 3,625,900 |
| Aug 9, 2023 | 4.1000 | 4.1100 | 4.0400 | 4.0500 | 3.8329 | 5,177,400 |
| Aug 8, 2023 | 4.0800 | 4.1200 | 4.0700 | 4.1000 | 3.8802 | 4,501,500 |
| Aug 7, 2023 | 4.1200 | 4.1400 | 4.0700 | 4.0900 | 3.8707 | 4,759,100 |
| Aug 4, 2023 | 4.1300 | 4.2000 | 4.1100 | 4.1200 | 3.8991 | 6,101,000 |
| Aug 3, 2023 | 4.1600 | 4.1700 | 4.1000 | 4.1300 | 3.9086 | 7,228,300 |
| Aug 2, 2023 | 4.1700 | 4.2000 | 4.1400 | 4.1600 | 3.9370 | 4,951,200 |
| Aug 1, 2023 | 4.1700 | 4.2000 | 4.1600 | 4.1700 | 3.9464 | 5,030,200 |
| Jul 31, 2023 | 4.1700 | 4.2000 | 4.1400 | 4.1800 | 3.9559 | 6,219,300 |
| Jul 28, 2023 | 4.1400 | 4.1700 | 4.0900 | 4.1700 | 3.9464 | 6,518,600 |
| Jul 27, 2023 | 4.1400 | 4.1800 | 4.1200 | 4.1300 | 3.9086 | 5,341,200 |
| Jul 26, 2023 | 4.1500 | 4.1700 | 4.1300 | 4.1500 | 3.9275 | 4,999,100 |
| Jul 25, 2023 | 4.1400 | 4.1700 | 4.1300 | 4.1500 | 3.9275 | 6,072,900 |
| Jul 24, 2023 | 4.1400 | 4.1500 | 4.0900 | 4.1400 | 3.9180 | 5,790,000 |
| Jul 21, 2023 | 4.0800 | 4.1400 | 4.0600 | 4.1200 | 3.8991 | 9,258,184 |
| Jul 20, 2023 | 4.0700 | 4.1000 | 4.0500 | 4.0700 | 3.8518 | 5,366,300 |
| Jul 19, 2023 | 4.0900 | 4.1100 | 4.0600 | 4.0700 | 3.8518 | 4,876,000 |
| Jul 18, 2023 | 4.0200 | 4.0800 | 3.9800 | 4.0800 | 3.8613 | 7,294,903 |
| Jul 17, 2023 | 3.9800 | 4.0200 | 3.9600 | 4.0100 | 3.7950 | 5,805,000 |
| Jul 14, 2023 | 3.9800 | 4.0300 | 3.9700 | 4.0000 | 3.7855 | 6,509,989 |
| Jul 13, 2023 | 4.0100 | 4.0300 | 3.9800 | 3.9900 | 3.7761 | 4,060,689 |
| Jul 12, 2023 | 4.0200 | 4.0300 | 3.9900 | 4.0000 | 3.7855 | 4,160,400 |
| Jul 11, 2023 | 4.0000 | 4.0300 | 3.9800 | 4.0100 | 3.7950 | 3,235,400 |
| Jul 10, 2023 | 4.0000 | 4.0400 | 3.9700 | 4.0100 | 3.7950 | 4,249,882 |
| Jul 7, 2023 | 3.9700 | 4.0100 | 3.9600 | 4.0000 | 3.7855 | 5,315,005 |
| Jul 6, 2023 | 3.9700 | 4.0100 | 3.9600 | 3.9900 | 3.7761 | 4,082,794 |
| Jul 5, 2023 | 4.0000 | 4.0100 | 3.9600 | 3.9800 | 3.7666 | 4,241,605 |
| Jul 4, 2023 | 3.9500 | 4.0200 | 3.9400 | 4.0000 | 3.7855 | 6,920,700 |
| Jul 3, 2023 | 3.9000 | 3.9800 | 3.8900 | 3.9600 | 3.7477 | 6,803,730 |
| Jun 30, 2023 | 3.8500 | 3.9300 | 3.8500 | 3.9100 | 3.7004 | 4,183,600 |
| Jun 29, 2023 | 3.8500 | 3.8600 | 3.8100 | 3.8500 | 3.6436 | 3,556,800 |
| Jun 28, 2023 | 3.8500 | 3.8500 | 3.7700 | 3.8400 | 3.6341 | 4,940,200 |
| Jun 27, 2023 | 3.7200 | 3.8500 | 3.7200 | 3.8400 | 3.6341 | 8,735,600 |
| Jun 26, 2023 | 3.7700 | 3.7900 | 3.7000 | 3.7100 | 3.5111 | 6,130,700 |
| Jun 21, 2023 | 3.8100 | 3.8200 | 3.7600 | 3.7600 | 3.5584 | 4,251,100 |
| Jun 20, 2023 | 3.8300 | 3.8400 | 3.7700 | 3.8000 | 3.5963 | 5,307,700 |
| Jun 19, 2023 | 3.8700 | 3.8800 | 3.8100 | 3.8300 | 3.6247 | 5,274,033 |
| Jun 16, 2023 | 3.9300 | 3.9300 | 3.8700 | 3.8700 | 3.6625 | 4,571,499 |
| Jun 15, 2023 | 3.9400 | 3.9700 | 3.8900 | 3.9100 | 3.7004 | 4,918,700 |
| Jun 14, 2023 | 3.9600 | 3.9700 | 3.9300 | 3.9600 | 3.7477 | 4,333,000 |
| Jun 13, 2023 | 3.9900 | 4.0300 | 3.9300 | 3.9600 | 3.7477 | 5,825,600 |
| Jun 12, 2023 | 3.8900 | 4.0200 | 3.8100 | 3.9900 | 3.7761 | 9,062,300 |
| Jun 9, 2023 | 3.9700 | 3.9800 | 3.9100 | 3.9300 | 3.7193 | 4,534,200 |
| Jun 8, 2023 | 0.0110 Dividend | |||||
| Jun 8, 2023 | 3.9900 | 4.0100 | 3.9400 | 3.9700 | 3.7572 | 5,123,300 |
| Jun 7, 2023 | 3.9200 | 4.0500 | 3.9200 | 4.0000 | 3.7751 | 6,475,300 |
| Jun 6, 2023 | 3.9800 | 4.0200 | 3.9100 | 3.9100 | 3.6902 | 4,544,600 |
| Jun 5, 2023 | 3.9200 | 4.0300 | 3.9100 | 4.0100 | 3.7846 | 6,315,600 |
| Jun 2, 2023 | 3.9200 | 3.9600 | 3.9100 | 3.9300 | 3.7091 | 3,672,600 |
| Jun 1, 2023 | 3.9400 | 3.9700 | 3.9100 | 3.9200 | 3.6996 | 4,352,207 |
| May 31, 2023 | 3.9400 | 3.9800 | 3.9000 | 3.9600 | 3.7374 | 4,505,800 |
| May 30, 2023 | 3.9500 | 3.9700 | 3.9000 | 3.9400 | 3.7185 | 3,955,600 |
| May 29, 2023 | 4.0100 | 4.0500 | 3.9600 | 3.9600 | 3.7374 | 5,498,000 |
| May 26, 2023 | 4.0200 | 4.0200 | 3.9500 | 3.9900 | 3.7657 | 4,185,200 |
| May 25, 2023 | 4.0300 | 4.0400 | 3.9400 | 4.0000 | 3.7751 | 5,944,000 |
| May 24, 2023 | 4.0000 | 4.0700 | 4.0000 | 4.0400 | 3.8129 | 4,937,707 |
| May 23, 2023 | 4.0400 | 4.0900 | 3.9700 | 4.0200 | 3.7940 | 7,565,900 |
| May 22, 2023 | 4.0000 | 4.0200 | 3.9800 | 4.0200 | 3.7940 | 4,585,105 |
| May 19, 2023 | 3.9900 | 4.0300 | 3.9400 | 4.0200 | 3.7940 | 4,666,999 |
| May 18, 2023 | 4.0100 | 4.0100 | 3.9600 | 4.0000 | 3.7751 | 4,176,083 |
| May 17, 2023 | 3.9600 | 4.0100 | 3.9100 | 4.0100 | 3.7846 | 4,580,425 |
| May 16, 2023 | 3.9700 | 3.9700 | 3.9100 | 3.9400 | 3.7185 | 3,639,800 |
| May 15, 2023 | 3.9800 | 3.9800 | 3.9100 | 3.9700 | 3.7468 | 4,952,500 |
| May 12, 2023 | 3.9900 | 4.0200 | 3.9400 | 3.9600 | 3.7374 | 4,702,300 |
| May 11, 2023 | 3.9300 | 4.0000 | 3.9100 | 3.9900 | 3.7657 | 6,001,800 |
| May 10, 2023 | 3.9100 | 3.9700 | 3.8900 | 3.9200 | 3.6996 | 5,183,900 |
| May 9, 2023 | 3.9300 | 3.9500 | 3.8800 | 3.8900 | 3.6713 | 5,175,000 |
| May 8, 2023 | 3.9700 | 4.0000 | 3.9300 | 3.9400 | 3.7185 | 5,780,700 |
| May 5, 2023 | 3.9600 | 4.0100 | 3.9200 | 3.9700 | 3.7468 | 7,610,200 |
| May 4, 2023 | 3.9000 | 4.0000 | 3.8900 | 3.9600 | 3.7374 | 11,502,900 |
| Apr 28, 2023 | 3.8300 | 3.9600 | 3.8300 | 3.9300 | 3.7091 | 21,161,420 |
| Apr 27, 2023 | 3.7100 | 3.7500 | 3.6600 | 3.7400 | 3.5298 | 5,990,300 |
| Apr 26, 2023 | 3.6300 | 3.7200 | 3.6100 | 3.6900 | 3.4826 | 4,843,700 |
| Apr 25, 2023 | 3.6900 | 3.7000 | 3.5700 | 3.6300 | 3.4259 | 5,693,010 |
Related Tickers
AMCCF Amcor plc
9.30
0.00%
SK3.IR Smurfit Kappa Group Plc
39.83
-0.50%
PACK Ranpak Holdings Corp.
7.31
-1.08%
REYN Reynolds Consumer Products Inc.
28.64
-0.24%
PTVE Pactiv Evergreen Inc.
15.26
+0.07%
AMBP Ardagh Metal Packaging S.A.
4.0100
+7.51%
SMDS.L DS Smith Plc
340.00
-1.73%
WRK WestRock Company
46.81
-1.41%
AMCR Amcor plc
8.95
-1.21%
IP International Paper Company
33.52
-2.64%