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
2024-01-22	1.940	1.950	1.820	1.840	1.840	26,522,900
2024-01-19	1.960	1.990	1.940	1.940	1.940	12,721,973
2024-01-18	1.970	1.980	1.910	1.960	1.960	25,327,200
2024-01-17	1.980	2.030	1.980	1.980	1.980	21,905,858
2024-01-16	1.990	2.000	1.960	1.990	1.990	12,423,200
2024-01-15	1.990	2.020	1.990	2.000	2.000	11,600,560
2024-01-12	2.010	2.040	1.990	2.000	2.000	15,631,080
2024-01-11	1.980	2.020	1.980	2.010	2.010	17,022,523
2024-01-10	1.980	2.000	1.960	1.990	1.990	13,659,240
2024-01-09	1.950	1.990	1.950	1.990	1.990	10,830,343
2024-01-08	1.980	1.980	1.950	1.950	1.950	9,153,260
2024-01-05	2.000	2.010	1.960	1.970	1.970	12,011,689
2024-01-04	1.990	2.000	1.980	2.000	2.000	7,071,180
2024-01-03	1.990	2.000	1.980	1.990	1.990	9,062,300
2024-01-02	1.960	2.000	1.950	2.000	2.000	12,569,360
2023-12-29	1.940	1.960	1.940	1.950	1.950	7,140,109
2023-12-28	1.920	1.960	1.910	1.950	1.950	11,169,640
2023-12-27	1.910	1.930	1.900	1.930	1.930	7,571,500
2023-12-26	1.920	1.940	1.910	1.920	1.920	11,826,349
2023-12-25	1.950	1.960	1.910	1.930	1.930	13,601,360
2023-12-22	1.990	2.000	1.950	1.960	1.960	14,874,880
2023-12-21	1.990	2.000	1.960	2.000	2.000	17,728,980
2023-12-20	1.950	2.030	1.950	2.000	2.000	23,778,834
2023-12-19	1.950	1.970	1.940	1.960	1.960	6,855,280
2023-12-18	1.970	1.990	1.950	1.960	1.960	9,605,300
2023-12-15	1.980	1.990	1.970	1.980	1.980	6,838,834
2023-12-14	1.980	2.000	1.970	1.980	1.980	10,158,700
2023-12-13	1.980	1.990	1.970	1.980	1.980	9,775,920
2023-12-12	1.950	1.980	1.940	1.970	1.970	8,859,420
2023-12-11	1.940	1.970	1.930	1.960	1.960	11,480,260
2023-12-08	2.000	2.010	1.940	1.950	1.950	17,189,387
2023-12-07	2.020	2.020	1.980	2.010	2.010	9,309,269
2023-12-06	1.990	2.020	1.990	2.020	2.020	9,611,081
2023-12-05	2.010	2.020	1.990	1.990	1.990	9,570,900
2023-12-04	2.010	2.020	2.000	2.020	2.020	9,190,620
2023-12-01	1.990	2.020	1.980	2.010	2.010	9,746,100
2023-11-30	1.990	2.000	1.970	1.990	1.990	11,974,820
2023-11-29	2.010	2.020	1.990	2.000	2.000	7,720,580
2023-11-28	2.000	2.020	1.990	2.010	2.010	10,964,784
2023-11-27	2.020	2.020	1.990	2.000	2.000	10,773,013
2023-11-24	2.010	2.030	1.990	2.020	2.020	13,624,290
2023-11-23	1.990	2.030	1.990	2.010	2.010	12,527,786
2023-11-22	1.990	2.010	1.980	2.000	2.000	11,848,680
2023-11-21	2.000	2.010	1.990	2.000	2.000	9,276,980
2023-11-20	1.980	2.000	1.980	2.000	2.000	7,364,987
2023-11-17	1.980	1.990	1.970	1.980	1.980	10,651,204
2023-11-16	1.980	2.010	1.970	1.990	1.990	15,701,364
2023-11-15	1.980	1.990	1.970	1.980	1.980	6,509,760
2023-11-14	1.980	1.990	1.960	1.980	1.980	12,229,000
2023-11-13	1.970	1.990	1.960	1.980	1.980	12,588,179
2023-11-10	1.960	1.970	1.950	1.970	1.970	6,009,980
2023-11-09	1.980	1.980	1.960	1.970	1.970	8,248,923
2023-11-08	1.980	1.990	1.970	1.980	1.980	7,861,960
2023-11-07	1.980	2.000	1.970	1.980	1.980	6,519,080
2023-11-06	1.980	1.990	1.960	1.990	1.990	10,378,060
2023-11-03	1.960	1.980	1.960	1.970	1.970	7,513,200
2023-11-02	1.970	1.980	1.950	1.950	1.950	10,021,715
2023-11-01	1.970	1.980	1.960	1.980	1.980	7,744,662
2023-10-31	1.980	1.990	1.950	1.960	1.960	12,241,482
2023-10-30	1.970	1.980	1.960	1.970	1.970	7,171,860

← NewerPage 12 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.