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
2023-02-02	2.170	2.170	2.140	2.170	2.064	14,001,044
2023-02-01	2.140	2.170	2.140	2.170	2.064	13,932,660
2023-01-31	2.130	2.150	2.110	2.150	2.045	14,235,880
2023-01-30	2.120	2.140	2.110	2.120	2.017	12,572,564
2023-01-20	2.080	2.110	2.080	2.110	2.007	9,192,178
2023-01-19	2.080	2.090	2.070	2.080	1.979	6,670,608
2023-01-18	2.070	2.090	2.060	2.080	1.979	7,537,380
2023-01-17	2.090	2.090	2.060	2.070	1.969	7,267,420
2023-01-16	2.080	2.090	2.060	2.090	1.988	14,463,300
2023-01-13	2.070	2.090	2.060	2.080	1.979	7,750,150
2023-01-12	2.080	2.090	2.060	2.070	1.969	7,329,440
2023-01-11	2.100	2.100	2.070	2.080	1.979	10,453,395
2023-01-10	2.110	2.120	2.100	2.110	2.007	7,637,300
2023-01-09	2.100	2.120	2.090	2.120	2.017	9,147,620
2023-01-06	2.110	2.130	2.090	2.090	1.988	11,947,250
2023-01-05	2.130	2.140	2.100	2.120	2.017	17,585,260
2023-01-04	2.100	2.210	2.090	2.150	2.045	30,825,582
2023-01-03	2.070	2.100	2.060	2.090	1.988	9,105,140
2022-12-30	2.060	2.080	2.050	2.070	1.969	5,693,704
2022-12-29	2.060	2.070	2.030	2.050	1.950	6,495,182
2022-12-28	2.080	2.090	2.050	2.060	1.960	7,368,168
2022-12-27	2.080	2.100	2.070	2.080	1.979	8,419,124
2022-12-26	2.070	2.090	2.070	2.080	1.979	8,787,204
2022-12-23	2.090	2.100	2.060	2.080	1.979	9,104,600
2022-12-22	2.120	2.150	2.080	2.080	1.979	10,400,100
2022-12-21	2.140	2.140	2.100	2.110	2.007	8,021,000
2022-12-20	2.120	2.150	2.100	2.130	2.026	10,100,580
2022-12-19	2.170	2.180	2.110	2.120	2.017	15,733,808
2022-12-16	2.150	2.180	2.140	2.170	2.064	8,498,580
2022-12-15	2.170	2.190	2.150	2.160	2.055	9,182,540
2022-12-14	2.190	2.210	2.160	2.170	2.064	12,308,460
2022-12-13	2.190	2.220	2.160	2.190	2.083	19,194,304
2022-12-12	2.150	2.200	2.140	2.190	2.083	23,557,024
2022-12-09	2.150	2.160	2.130	2.150	2.045	7,316,182
2022-12-08	2.160	2.170	2.140	2.140	2.036	7,669,906
2022-12-07	2.150	2.170	2.140	2.160	2.055	9,299,500
2022-12-06	2.170	2.180	2.130	2.150	2.045	10,020,000
2022-12-05	2.150	2.180	2.140	2.170	2.064	15,254,643
2022-12-02	2.110	2.160	2.110	2.150	2.045	17,866,871
2022-12-01	2.120	2.130	2.110	2.110	2.007	10,926,601
2022-11-30	2.120	2.130	2.110	2.110	2.007	10,240,120
2022-11-29	2.080	2.120	2.070	2.120	2.017	13,980,104
2022-11-28	2.080	2.090	2.060	2.080	1.979	8,160,200
2022-11-25	2.080	2.100	2.070	2.100	1.998	9,115,673
2022-11-24	2.090	2.100	2.070	2.080	1.979	7,722,965
2022-11-23	2.080	2.100	2.060	2.090	1.988	9,509,749
2022-11-22	2.090	2.120	2.070	2.090	1.988	12,894,840
2022-11-21	2.100	2.100	2.070	2.090	1.988	8,634,620
2022-11-18	2.120	2.130	2.100	2.100	1.998	8,176,360
2022-11-17	2.100	2.120	2.090	2.120	2.017	11,846,040
2022-11-16	2.110	2.120	2.090	2.100	1.998	8,008,504
2022-11-15	2.090	2.120	2.090	2.110	2.007	10,603,760
2022-11-14	2.110	2.120	2.090	2.100	1.998	9,752,040
2022-11-11	2.100	2.130	2.080	2.110	2.007	16,768,941
2022-11-10	2.070	2.100	2.060	2.090	1.988	9,406,520
2022-11-09	2.070	2.100	2.060	2.080	1.979	11,023,004
2022-11-08	2.080	2.080	2.050	2.070	1.969	11,575,674
2022-11-07	2.030	2.080	2.020	2.080	1.979	16,196,894
2022-11-04	2.020	2.050	2.000	2.040	1.941	21,860,348
2022-11-03	2.030	2.030	2.010	2.020	1.922	5,436,200

← NewerPage 16 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.