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
2022-11-02	2.030	2.040	2.010	2.030	1.931	6,078,580
2022-11-01	1.990	2.030	1.990	2.030	1.931	8,011,364
2022-10-31	1.980	2.010	1.960	2.000	1.902	6,952,890
2022-10-28	2.030	2.040	1.970	1.980	1.883	10,714,284
2022-10-27	2.040	2.050	2.030	2.040	1.941	6,293,604
2022-10-26	2.020	2.050	2.010	2.040	1.941	7,161,540
2022-10-25	2.010	2.030	1.980	2.020	1.922	11,218,340
2022-10-24	2.070	2.070	2.010	2.020	1.922	8,417,620
2022-10-21	2.070	2.090	2.060	2.060	1.960	6,289,920
2022-10-20	2.060	2.090	2.050	2.060	1.960	5,808,142
2022-10-19	2.090	2.100	2.060	2.070	1.969	5,413,100
2022-10-18	2.100	2.110	2.080	2.090	1.988	6,499,600
2022-10-17	2.060	2.100	2.060	2.100	1.998	6,404,000
2022-10-14	2.060	2.090	2.050	2.080	1.979	6,795,060
2022-10-13	2.050	2.070	2.040	2.050	1.950	6,287,860
2022-10-12	2.030	2.060	2.010	2.060	1.960	6,866,238
2022-10-11	2.030	2.040	2.000	2.040	1.941	6,905,700
2022-10-10	2.040	2.070	2.020	2.020	1.922	6,558,515
2022-09-30	2.020	2.050	2.020	2.040	1.941	5,819,104
2022-09-29	2.070	2.100	2.010	2.030	1.931	8,326,401
2022-09-28	2.060	2.110	2.060	2.070	1.969	11,562,900
2022-09-27	2.010	2.090	2.010	2.080	1.979	11,148,522
2022-09-26	2.090	2.100	2.010	2.020	1.922	14,837,233
2022-09-23	2.110	2.130	2.090	2.100	1.998	8,638,420
2022-09-22	2.130	2.150	2.110	2.110	2.007	6,310,561
2022-09-21	2.110	2.150	2.080	2.150	2.045	9,714,420
2022-09-20	2.110	2.140	2.100	2.110	2.007	8,561,822
2022-09-19	2.130	2.140	2.070	2.110	2.007	10,049,000
2022-09-16	2.210	2.210	2.130	2.130	2.026	14,040,820
2022-09-15	2.230	2.250	2.180	2.200	2.093	12,376,620
2022-09-14	2.220	2.240	2.190	2.240	2.131	11,866,260
2022-09-13	2.240	2.260	2.220	2.220	2.112	9,439,520
2022-09-09	2.230	2.240	2.220	2.230	2.121	6,884,496
2022-09-08	2.250	2.250	2.220	2.240	2.131	7,263,400
2022-09-07	2.260	2.260	2.230	2.250	2.140	8,945,100
2022-09-06	2.250	2.260	2.220	2.260	2.150	14,142,100
2022-09-05	2.210	2.250	2.200	2.250	2.140	13,029,820
2022-09-02	2.190	2.210	2.190	2.210	2.102	6,342,464
2022-09-01	2.180	2.230	2.180	2.200	2.093	9,092,760
2022-08-31	2.240	2.240	2.180	2.180	2.074	11,173,220
2022-08-30	2.210	2.260	2.200	2.230	2.121	11,986,664
2022-08-29	2.160	2.210	2.150	2.210	2.102	9,381,702
2022-08-26	2.210	2.220	2.180	2.180	2.074	9,627,140
2022-08-25	2.200	2.220	2.170	2.210	2.102	10,854,960
2022-08-24	2.230	2.250	2.190	2.200	2.093	9,349,940
2022-08-23	2.230	2.240	2.210	2.240	2.131	6,365,000
2022-08-22	2.220	2.240	2.200	2.240	2.131	9,799,840
2022-08-19	2.220	2.230	2.210	2.220	2.112	7,873,940
2022-08-18	2.240	2.240	2.220	2.230	2.121	7,735,520
2022-08-17	2.240	2.250	2.230	2.250	2.140	10,836,360
2022-08-16	2.220	2.240	2.210	2.230	2.121	9,596,840
2022-08-15	2.230	2.250	2.210	2.220	2.112	8,655,020
2022-08-12	2.210	2.240	2.200	2.230	2.121	11,620,621
2022-08-11	2.190	2.220	2.180	2.220	2.112	10,788,940
2022-08-10	2.190	2.190	2.170	2.190	2.083	5,248,420
2022-08-09	2.210	2.220	2.170	2.190	2.083	6,131,882
2022-08-08	2.180	2.220	2.170	2.220	2.112	7,122,960
2022-08-05	2.170	2.200	2.150	2.190	2.083	7,044,075
2022-08-04	2.130	2.170	2.130	2.170	2.064	8,896,360
2022-08-03	2.150	2.200	2.120	2.120	2.017	12,134,726

← NewerPage 17 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.