Jiangsu Jiangnan High Polymer Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.590 | 1.620 | 1.590 | 1.610 | 1.610 | 10,850,280 |
| 2024-04-24 | 1.590 | 1.610 | 1.580 | 1.600 | 1.600 | 10,147,580 |
| 2024-04-23 | 1.590 | 1.610 | 1.590 | 1.590 | 1.590 | 7,214,380 |
| 2024-04-22 | 1.620 | 1.620 | 1.580 | 1.590 | 1.590 | 10,774,060 |
| 2024-04-19 | 1.610 | 1.640 | 1.600 | 1.620 | 1.620 | 9,481,040 |
| 2024-04-18 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 12,264,922 |
| 2024-04-17 | 1.570 | 1.640 | 1.570 | 1.640 | 1.640 | 16,098,540 |
| 2024-04-16 | 1.660 | 1.670 | 1.560 | 1.560 | 1.560 | 21,784,300 |
| 2024-04-15 | 1.710 | 1.740 | 1.630 | 1.670 | 1.670 | 18,748,360 |
| 2024-04-12 | 1.740 | 1.740 | 1.710 | 1.720 | 1.720 | 12,969,080 |
| 2024-04-11 | 1.720 | 1.760 | 1.700 | 1.740 | 1.740 | 13,759,900 |
| 2024-04-10 | 1.740 | 1.750 | 1.700 | 1.730 | 1.730 | 13,945,640 |
| 2024-04-09 | 1.720 | 1.750 | 1.710 | 1.750 | 1.750 | 10,490,700 |
| 2024-04-08 | 1.760 | 1.770 | 1.710 | 1.720 | 1.720 | 13,865,640 |
| 2024-04-03 | 1.770 | 1.770 | 1.750 | 1.760 | 1.760 | 11,405,000 |
| 2024-04-02 | 1.740 | 1.770 | 1.730 | 1.770 | 1.770 | 15,950,764 |
| 2024-04-01 | 1.710 | 1.740 | 1.700 | 1.740 | 1.740 | 14,535,440 |
| 2024-03-29 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 8,505,780 |
| 2024-03-28 | 1.670 | 1.720 | 1.660 | 1.690 | 1.690 | 15,794,840 |
| 2024-03-27 | 1.720 | 1.730 | 1.670 | 1.670 | 1.670 | 13,224,980 |
| 2024-03-26 | 1.730 | 1.750 | 1.690 | 1.720 | 1.720 | 14,417,729 |
| 2024-03-25 | 1.760 | 1.770 | 1.720 | 1.730 | 1.730 | 19,662,180 |
| 2024-03-22 | 1.760 | 1.800 | 1.750 | 1.780 | 1.780 | 33,129,551 |
| 2024-03-21 | 1.760 | 1.770 | 1.740 | 1.760 | 1.760 | 13,637,000 |
| 2024-03-20 | 1.750 | 1.760 | 1.740 | 1.760 | 1.760 | 9,113,340 |
| 2024-03-19 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 12,615,642 |
| 2024-03-18 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 12,101,900 |
| 2024-03-15 | 1.710 | 1.740 | 1.700 | 1.730 | 1.730 | 13,172,018 |
| 2024-03-14 | 1.710 | 1.730 | 1.700 | 1.710 | 1.710 | 8,722,520 |
| 2024-03-13 | 1.720 | 1.750 | 1.700 | 1.710 | 1.710 | 12,528,178 |
| 2024-03-12 | 1.700 | 1.750 | 1.690 | 1.730 | 1.730 | 18,092,578 |
| 2024-03-11 | 1.680 | 1.700 | 1.670 | 1.700 | 1.700 | 9,387,952 |
| 2024-03-08 | 1.680 | 1.690 | 1.660 | 1.680 | 1.680 | 10,500,721 |
| 2024-03-07 | 1.680 | 1.720 | 1.680 | 1.680 | 1.680 | 10,818,721 |
| 2024-03-06 | 1.660 | 1.690 | 1.650 | 1.680 | 1.680 | 9,576,960 |
| 2024-03-05 | 1.680 | 1.690 | 1.660 | 1.660 | 1.660 | 8,588,780 |
| 2024-03-04 | 1.690 | 1.700 | 1.670 | 1.680 | 1.680 | 8,426,284 |
| 2024-03-01 | 1.710 | 1.720 | 1.680 | 1.700 | 1.700 | 10,941,020 |
| 2024-02-29 | 1.660 | 1.710 | 1.640 | 1.710 | 1.710 | 17,058,880 |
| 2024-02-28 | 1.740 | 1.770 | 1.660 | 1.660 | 1.660 | 28,683,680 |
| 2024-02-27 | 1.710 | 1.740 | 1.700 | 1.740 | 1.740 | 18,242,220 |
| 2024-02-26 | 1.700 | 1.740 | 1.690 | 1.720 | 1.720 | 18,961,714 |
| 2024-02-23 | 1.700 | 1.710 | 1.670 | 1.710 | 1.710 | 17,570,588 |
| 2024-02-22 | 1.680 | 1.710 | 1.670 | 1.700 | 1.700 | 13,568,856 |
| 2024-02-21 | 1.660 | 1.720 | 1.640 | 1.690 | 1.690 | 17,914,203 |
| 2024-02-20 | 1.660 | 1.680 | 1.630 | 1.660 | 1.660 | 9,410,567 |
| 2024-02-19 | 1.610 | 1.680 | 1.610 | 1.660 | 1.660 | 20,367,748 |
| 2024-02-08 | 1.540 | 1.610 | 1.520 | 1.610 | 1.610 | 26,922,470 |
| 2024-02-07 | 1.570 | 1.570 | 1.500 | 1.520 | 1.520 | 19,767,400 |
| 2024-02-06 | 1.510 | 1.620 | 1.450 | 1.570 | 1.570 | 19,218,449 |
| 2024-02-05 | 1.640 | 1.640 | 1.500 | 1.530 | 1.530 | 26,589,588 |
| 2024-02-02 | 1.740 | 1.770 | 1.610 | 1.660 | 1.660 | 24,742,596 |
| 2024-02-01 | 1.760 | 1.780 | 1.730 | 1.740 | 1.740 | 17,764,520 |
| 2024-01-31 | 1.820 | 1.830 | 1.760 | 1.770 | 1.770 | 22,471,560 |
| 2024-01-30 | 1.870 | 1.880 | 1.810 | 1.820 | 1.820 | 14,432,765 |
| 2024-01-29 | 1.920 | 1.930 | 1.870 | 1.880 | 1.880 | 17,605,980 |
| 2024-01-26 | 1.890 | 1.940 | 1.880 | 1.920 | 1.920 | 21,926,190 |
| 2024-01-25 | 1.840 | 1.900 | 1.830 | 1.890 | 1.890 | 19,291,278 |
| 2024-01-24 | 1.820 | 1.860 | 1.780 | 1.840 | 1.840 | 22,269,480 |
| 2024-01-23 | 1.820 | 1.830 | 1.760 | 1.820 | 1.820 | 25,248,200 |
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.