Jiangsu Jiangnan High Polymer Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	1.400	1.410	1.350	1.360	1.360	17,906,560
2024-07-23	1.410	1.430	1.400	1.410	1.410	6,699,200
2024-07-22	1.410	1.420	1.410	1.410	1.410	2,986,601
2024-07-19	1.420	1.430	1.410	1.420	1.420	4,475,960
2024-07-18	1.420	1.430	1.400	1.420	1.420	7,266,925
2024-07-17	1.430	1.440	1.410	1.420	1.420	4,728,240
2024-07-16	1.430	1.440	1.420	1.430	1.430	3,677,323
2024-07-15	1.440	1.450	1.420	1.420	1.420	4,005,000
2024-07-12	1.450	1.460	1.440	1.450	1.450	5,982,600
2024-07-11	1.420	1.450	1.420	1.450	1.450	8,060,140
2024-07-10	1.420	1.430	1.410	1.410	1.410	4,686,060
2024-07-09	1.420	1.440	1.390	1.420	1.420	10,471,160
2024-07-08	1.460	1.460	1.410	1.420	1.420	10,365,320
2024-07-05	1.430	1.430	1.430	1.430	1.430	0
2024-07-04	1.470	1.480	1.430	1.430	1.430	10,012,860
2024-07-03	1.440	1.490	1.440	1.470	1.470	15,266,460
2024-07-02	1.450	1.460	1.430	1.450	1.450	12,170,460
2024-07-01	1.440	1.460	1.410	1.440	1.440	15,731,960
2024-06-28	1.460	1.470	1.430	1.440	1.440	8,970,360
2024-06-27	1.460	1.490	1.440	1.450	1.450	11,589,400
2024-06-26	1.440	1.460	1.410	1.460	1.460	11,102,742
2024-06-25	1.420	1.460	1.420	1.440	1.440	9,873,300
2024-06-24	1.470	1.470	1.410	1.420	1.420	13,030,920
2024-06-21	1.480	1.490	1.450	1.470	1.470	10,680,860
2024-06-20	1.530	1.540	1.480	1.480	1.480	12,465,140
2024-06-19	1.540	1.550	1.520	1.530	1.530	7,878,520
2024-06-18	1.530	1.540	1.520	1.540	1.540	5,633,060
2024-06-17	1.540	1.540	1.520	1.520	1.520	6,329,320
2024-06-14	1.530	1.540	1.520	1.540	1.540	6,556,800
2024-06-13	1.530	1.540	1.510	1.530	1.530	9,287,700
2024-06-12	1.520	1.540	1.520	1.530	1.530	6,963,820
2024-06-11	1.530	1.530	1.500	1.520	1.520	8,096,360
2024-06-07	1.510	1.540	1.510	1.530	1.530	12,937,278
2024-06-06	1.560	1.570	1.490	1.500	1.500	24,277,460
2024-06-05	1.600	1.610	1.560	1.560	1.560	15,449,000
2024-06-04	1.580	1.620	1.560	1.610	1.610	13,392,758
2024-06-03	1.640	1.640	1.570	1.590	1.590	23,623,879
2024-05-31	1.630	1.650	1.620	1.640	1.640	13,204,120
2024-05-30	1.680	1.680	1.620	1.630	1.630	22,920,020
2024-05-29	1.690	1.730	1.670	1.680	1.680	16,309,720
2024-05-28	1.750	1.750	1.690	1.700	1.700	20,477,080
2024-05-27	1.740	1.770	1.730	1.750	1.750	26,195,220
2024-05-24	1.810	1.850	1.760	1.790	1.790	40,352,020
2024-05-23	1.830	1.900	1.790	1.810	1.810	56,373,355
2024-05-22	1.890	1.930	1.850	1.850	1.850	77,833,229
2024-05-21	1.720	1.930	1.700	1.930	1.930	59,734,642
2024-05-20	1.820	1.830	1.730	1.750	1.750	46,549,690
2024-05-17	1.750	1.900	1.740	1.840	1.840	64,411,290
2024-05-16	1.740	1.780	1.720	1.740	1.740	27,460,720
2024-05-15	1.700	1.780	1.680	1.750	1.750	36,665,960
2024-05-14	1.660	1.720	1.650	1.700	1.700	22,448,160
2024-05-13	1.680	1.680	1.650	1.670	1.670	10,010,300
2024-05-10	1.670	1.690	1.660	1.680	1.680	9,146,312
2024-05-09	1.660	1.690	1.650	1.680	1.680	9,369,660
2024-05-08	1.670	1.690	1.650	1.660	1.660	6,925,520
2024-05-07	1.690	1.700	1.670	1.680	1.680	7,803,570
2024-05-06	1.670	1.700	1.670	1.690	1.690	13,265,260
2024-04-30	1.660	1.670	1.640	1.650	1.650	11,712,600
2024-04-29	1.610	1.670	1.610	1.670	1.670	17,523,802
2024-04-26	1.600	1.630	1.590	1.610	1.610	11,720,160

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.1000 CNY
2022-06-01	0.0700 CNY
2021-06-30	0.1000 CNY
2020-06-01	0.1200 CNY
2019-05-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.