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
2023-04-28	2.030	2.060	2.020	2.060	1.960	9,518,300
2023-04-27	2.020	2.040	2.020	2.030	1.931	7,253,880
2023-04-26	2.020	2.030	2.010	2.030	1.931	4,981,280
2023-04-25	2.020	2.030	2.000	2.020	1.922	6,387,560
2023-04-24	2.030	2.040	2.010	2.030	1.931	6,332,160
2023-04-21	2.050	2.060	2.020	2.020	1.922	9,063,102
2023-04-20	2.030	2.060	2.030	2.060	1.960	12,380,466
2023-04-19	2.030	2.030	2.020	2.020	1.922	6,094,460
2023-04-18	2.030	2.040	2.020	2.030	1.931	4,807,760
2023-04-17	2.020	2.040	2.020	2.030	1.931	5,114,935
2023-04-14	2.030	2.040	2.020	2.030	1.931	5,277,160
2023-04-13	2.030	2.040	2.020	2.030	1.931	6,005,120
2023-04-12	2.000	2.030	1.990	2.030	1.931	6,033,807
2023-04-11	2.020	2.020	1.990	2.000	1.902	7,981,104
2023-04-10	2.030	2.030	2.010	2.010	1.912	9,554,260
2023-04-07	2.020	2.040	2.010	2.030	1.931	7,904,100
2023-04-06	2.030	2.030	2.010	2.030	1.931	9,999,153
2023-04-04	2.060	2.060	2.030	2.030	1.931	11,888,500
2023-04-03	2.050	2.060	2.040	2.060	1.960	9,864,304
2023-03-31	2.050	2.060	2.040	2.050	1.950	13,187,493
2023-03-30	2.060	2.060	2.030	2.050	1.950	10,961,500
2023-03-29	2.070	2.080	2.050	2.060	1.960	11,422,886
2023-03-28	2.090	2.100	2.070	2.080	1.979	9,846,977
2023-03-27	2.100	2.110	2.060	2.080	1.979	13,336,620
2023-03-24	2.100	2.110	2.090	2.100	1.998	8,493,314
2023-03-23	2.100	2.100	2.080	2.100	1.998	9,980,918
2023-03-22	2.100	2.120	2.100	2.100	1.998	7,675,935
2023-03-21	2.090	2.110	2.080	2.100	1.998	9,377,598
2023-03-20	2.100	2.110	2.080	2.090	1.988	10,352,320
2023-03-17	2.080	2.120	2.080	2.110	2.007	12,149,218
2023-03-16	2.100	2.110	2.070	2.080	1.979	9,398,500
2023-03-15	2.090	2.110	2.080	2.110	2.007	8,885,420
2023-03-14	2.110	2.110	2.060	2.080	1.979	13,578,346
2023-03-13	2.110	2.130	2.100	2.110	2.007	9,212,659
2023-03-10	2.140	2.150	2.110	2.110	2.007	11,806,620
2023-03-09	2.140	2.160	2.130	2.150	2.045	9,689,360
2023-03-08	2.140	2.150	2.130	2.140	2.036	8,139,166
2023-03-07	2.190	2.190	2.140	2.140	2.036	15,065,420
2023-03-06	2.190	2.200	2.170	2.190	2.083	10,227,000
2023-03-03	2.200	2.210	2.180	2.200	2.093	11,568,960
2023-03-02	2.190	2.220	2.180	2.210	2.102	26,427,080
2023-03-01	2.190	2.200	2.170	2.180	2.074	17,358,478
2023-02-28	2.160	2.190	2.160	2.190	2.083	15,959,554
2023-02-27	2.170	2.180	2.150	2.160	2.055	9,768,320
2023-02-24	2.170	2.180	2.140	2.170	2.064	10,971,420
2023-02-23	2.170	2.200	2.150	2.160	2.055	16,216,863
2023-02-22	2.160	2.170	2.150	2.160	2.055	6,044,464
2023-02-21	2.170	2.190	2.160	2.170	2.064	15,780,000
2023-02-20	2.150	2.170	2.130	2.170	2.064	12,828,820
2023-02-17	2.140	2.170	2.130	2.140	2.036	13,005,502
2023-02-16	2.160	2.180	2.120	2.130	2.026	18,751,900
2023-02-15	2.170	2.170	2.150	2.160	2.055	10,295,340
2023-02-14	2.180	2.180	2.150	2.170	2.064	11,606,969
2023-02-13	2.170	2.180	2.160	2.180	2.074	9,533,514
2023-02-10	2.170	2.180	2.150	2.170	2.064	13,758,700
2023-02-09	2.150	2.170	2.140	2.160	2.055	7,345,880
2023-02-08	2.150	2.170	2.140	2.150	2.045	9,017,754
2023-02-07	2.160	2.160	2.140	2.160	2.055	6,545,160
2023-02-06	2.150	2.160	2.140	2.150	2.045	9,097,860
2023-02-03	2.170	2.180	2.130	2.150	2.045	13,751,080

← NewerPage 15 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.