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
2023-07-28	2.030	2.070	2.020	2.050	2.050	18,879,640
2023-07-27	2.050	2.060	2.020	2.030	2.030	15,164,320
2023-07-26	2.010	2.050	2.000	2.050	2.050	21,698,861
2023-07-25	2.000	2.020	1.990	2.000	2.000	20,261,480
2023-07-24	2.000	2.010	1.980	1.990	1.990	16,163,224
2023-07-21	1.960	2.010	1.950	2.010	2.010	21,675,544
2023-07-20	1.970	1.970	1.950	1.970	1.970	6,758,240
2023-07-19	1.960	1.970	1.950	1.970	1.970	5,055,280
2023-07-18	1.960	1.960	1.950	1.960	1.960	2,961,660
2023-07-17	1.960	1.970	1.950	1.960	1.960	3,555,079
2023-07-14	1.970	1.970	1.960	1.970	1.970	3,336,184
2023-07-13	1.960	1.970	1.950	1.970	1.970	5,335,420
2023-07-12	1.960	1.960	1.940	1.960	1.960	8,121,052
2023-07-11	1.960	1.970	1.950	1.960	1.960	4,361,200
2023-07-10	1.950	1.970	1.950	1.960	1.960	8,456,820
2023-07-07	1.940	1.960	1.930	1.950	1.950	7,159,320
2023-07-06	1.940	1.950	1.930	1.940	1.940	4,614,260
2023-07-05	1.940	1.950	1.940	1.940	1.940	4,427,000
2023-07-04	1.960	1.960	1.940	1.940	1.940	4,812,740
2023-07-03	1.950	1.960	1.940	1.960	1.960	6,498,620
2023-06-30	1.930	1.950	1.930	1.950	1.950	5,423,100
2023-06-29	1.940	1.940	1.930	1.930	1.930	4,242,843
2023-06-28	1.940	1.940	1.920	1.940	1.940	4,830,860
2023-06-27	1.920	1.950	1.910	1.940	1.940	6,058,880
2023-06-26	1.940	1.940	1.910	1.920	1.920	7,958,318
2023-06-21	1.970	1.970	1.930	1.940	1.940	13,409,446
2023-06-20	2.050	2.060	2.030	2.050	1.950	8,498,219
2023-06-19	2.060	2.070	2.040	2.050	1.950	8,630,920
2023-06-16	2.030	2.060	2.030	2.050	1.950	10,988,760
2023-06-15	2.030	2.040	2.020	2.030	1.931	5,572,380
2023-06-14	2.040	2.040	2.020	2.030	1.931	6,398,656
2023-06-13	2.040	2.040	2.030	2.040	1.941	3,575,240
2023-06-12	2.030	2.040	2.020	2.040	1.941	6,202,626
2023-06-09	2.030	2.040	2.020	2.030	1.931	4,745,660
2023-06-08	2.020	2.030	2.020	2.030	1.931	4,534,040
2023-06-07	2.020	2.040	2.020	2.030	1.931	5,194,304
2023-06-06	2.030	2.040	2.020	2.020	1.922	6,144,289
2023-06-05	2.030	2.040	2.030	2.040	1.941	3,298,820
2023-06-02	2.020	2.040	2.020	2.030	1.931	4,398,100
2023-06-01	2.020	2.040	2.010	2.030	1.931	4,702,980
2023-05-31	2.020	2.030	2.010	2.030	1.931	3,562,300
2023-05-30	2.020	2.030	2.010	2.030	1.931	5,248,900
2023-05-29	2.040	2.040	2.020	2.020	1.922	3,446,900
2023-05-26	2.030	2.040	2.010	2.040	1.941	7,641,920
2023-05-25	2.030	2.040	2.010	2.030	1.931	8,563,740
2023-05-24	2.050	2.050	2.030	2.040	1.941	4,001,364
2023-05-23	2.050	2.060	2.040	2.050	1.950	5,877,020
2023-05-22	2.060	2.060	2.050	2.050	1.950	5,042,680
2023-05-19	2.070	2.070	2.050	2.060	1.960	4,150,480
2023-05-18	2.070	2.070	2.050	2.070	1.969	5,854,140
2023-05-17	2.060	2.070	2.050	2.070	1.969	4,258,200
2023-05-16	2.070	2.070	2.060	2.060	1.960	4,843,704
2023-05-15	2.080	2.080	2.050	2.070	1.969	8,482,940
2023-05-12	2.070	2.090	2.060	2.080	1.979	9,695,600
2023-05-11	2.060	2.080	2.050	2.070	1.969	8,071,660
2023-05-10	2.060	2.080	2.050	2.060	1.960	6,952,220
2023-05-09	2.080	2.080	2.050	2.050	1.950	9,464,460
2023-05-08	2.060	2.080	2.060	2.080	1.979	9,939,300
2023-05-05	2.060	2.070	2.040	2.070	1.969	9,771,420
2023-05-04	2.050	2.080	2.040	2.060	1.960	12,227,858

← NewerPage 14 of 21 · 1,217 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.