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
2023-10-27	1.950	1.970	1.940	1.960	1.960	5,362,866
2023-10-26	1.960	1.970	1.950	1.950	1.950	6,046,500
2023-10-25	1.930	1.970	1.930	1.970	1.970	10,579,644
2023-10-24	1.880	1.950	1.880	1.940	1.940	14,082,240
2023-10-23	1.910	1.920	1.870	1.890	1.890	12,483,520
2023-10-20	1.910	1.930	1.900	1.920	1.920	7,495,724
2023-10-19	1.910	1.940	1.900	1.920	1.920	10,273,500
2023-10-18	1.960	1.970	1.920	1.920	1.920	9,934,120
2023-10-17	1.950	1.990	1.950	1.970	1.970	9,807,540
2023-10-16	1.940	1.970	1.940	1.960	1.960	6,842,460
2023-10-13	1.970	1.980	1.940	1.950	1.950	11,072,500
2023-10-12	1.970	1.990	1.960	1.980	1.980	8,786,240
2023-10-11	2.000	2.010	1.960	1.980	1.980	22,311,520
2023-10-10	2.010	2.030	2.000	2.000	2.000	9,011,004
2023-10-09	2.030	2.040	2.010	2.020	2.020	10,477,580
2023-09-28	2.010	2.040	2.000	2.040	2.040	11,087,000
2023-09-27	2.010	2.030	2.000	2.010	2.010	9,221,900
2023-09-26	2.040	2.040	2.010	2.010	2.010	6,851,280
2023-09-25	2.030	2.050	2.020	2.040	2.040	9,766,540
2023-09-22	2.020	2.040	2.010	2.030	2.030	6,799,920
2023-09-21	2.030	2.040	2.010	2.020	2.020	9,146,500
2023-09-20	2.040	2.050	2.030	2.030	2.030	6,040,501
2023-09-19	2.050	2.060	2.030	2.040	2.040	10,957,161
2023-09-18	2.050	2.060	2.030	2.050	2.050	9,023,400
2023-09-15	2.040	2.060	2.030	2.040	2.040	10,827,180
2023-09-14	2.040	2.040	2.020	2.040	2.040	7,356,443
2023-09-13	2.040	2.060	2.020	2.040	2.040	11,246,783
2023-09-12	2.040	2.050	2.020	2.050	2.050	8,943,360
2023-09-11	2.020	2.050	2.020	2.040	2.040	9,157,267
2023-09-08	2.020	2.030	2.010	2.030	2.030	5,993,167
2023-09-07	2.050	2.050	2.010	2.020	2.020	8,017,740
2023-09-06	2.060	2.060	2.030	2.040	2.040	7,933,120
2023-09-05	2.050	2.070	2.040	2.060	2.060	16,713,140
2023-09-04	2.000	2.060	2.000	2.050	2.050	13,959,300
2023-09-01	2.000	2.020	1.990	2.010	2.010	8,215,020
2023-08-31	2.010	2.020	1.990	2.000	2.000	13,093,480
2023-08-30	2.040	2.060	2.010	2.020	2.020	14,042,600
2023-08-29	2.050	2.060	2.020	2.050	2.050	16,167,900
2023-08-28	2.070	2.100	2.040	2.050	2.050	30,926,024
2023-08-25	2.000	2.050	1.990	2.000	2.000	11,904,200
2023-08-24	2.010	2.020	1.980	2.000	2.000	9,334,260
2023-08-23	2.030	2.040	2.010	2.010	2.010	8,606,000
2023-08-22	2.050	2.050	2.000	2.030	2.030	11,943,220
2023-08-21	2.040	2.080	2.030	2.040	2.040	14,674,700
2023-08-18	2.060	2.070	2.030	2.040	2.040	13,509,900
2023-08-17	2.030	2.080	2.030	2.060	2.060	21,155,040
2023-08-16	2.040	2.060	2.020	2.030	2.030	9,059,180
2023-08-15	2.040	2.040	2.020	2.030	2.030	6,450,600
2023-08-14	2.000	2.040	1.990	2.040	2.040	12,825,580
2023-08-11	2.040	2.040	2.000	2.010	2.010	8,726,800
2023-08-10	2.020	2.040	2.020	2.040	2.040	6,391,380
2023-08-09	2.050	2.060	2.020	2.030	2.030	8,925,620
2023-08-08	2.050	2.060	2.040	2.060	2.060	6,736,120
2023-08-07	2.060	2.070	2.040	2.060	2.060	10,453,460
2023-08-04	2.090	2.110	2.060	2.060	2.060	14,133,200
2023-08-03	2.090	2.100	2.070	2.100	2.100	12,514,500
2023-08-02	2.090	2.110	2.070	2.080	2.080	16,832,719
2023-08-01	2.100	2.120	2.080	2.090	2.090	14,027,020
2023-07-31	2.050	2.120	2.050	2.110	2.110	27,983,380
2023-07-28	2.030	2.070	2.020	2.050	2.050	18,879,640

← NewerPage 13 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.