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
2022-08-02	2.220	2.230	2.130	2.160	2.055	18,654,877
2022-08-01	2.250	2.260	2.210	2.240	2.131	9,402,261
2022-07-29	2.270	2.280	2.240	2.250	2.140	9,145,500
2022-07-28	2.280	2.300	2.270	2.280	2.169	8,719,909
2022-07-27	2.270	2.300	2.260	2.290	2.178	9,824,560
2022-07-26	2.270	2.280	2.240	2.270	2.159	9,195,660
2022-07-25	2.280	2.290	2.250	2.270	2.159	8,180,540
2022-07-22	2.280	2.300	2.240	2.260	2.150	11,025,156
2022-07-21	2.290	2.290	2.260	2.270	2.159	7,956,680
2022-07-20	2.270	2.310	2.270	2.280	2.169	10,524,324
2022-07-19	2.290	2.300	2.260	2.280	2.169	10,320,420
2022-07-18	2.180	2.310	2.170	2.290	2.178	26,924,531
2022-07-15	2.260	2.260	2.160	2.170	2.064	19,752,180
2022-07-14	2.260	2.270	2.230	2.270	2.159	11,267,224
2022-07-13	2.260	2.280	2.230	2.270	2.159	9,832,860
2022-07-12	2.300	2.310	2.250	2.260	2.150	12,676,380
2022-07-11	2.300	2.310	2.270	2.300	2.188	12,145,440
2022-07-08	2.280	2.350	2.250	2.310	2.197	20,317,580
2022-07-07	2.300	2.320	2.260	2.270	2.159	14,332,600
2022-07-06	2.330	2.340	2.270	2.310	2.197	24,451,902
2022-07-05	2.320	2.360	2.300	2.340	2.226	26,790,322
2022-07-04	2.310	2.370	2.260	2.320	2.207	33,513,463
2022-07-01	2.190	2.380	2.190	2.290	2.178	49,819,150
2022-06-30	2.170	2.220	2.160	2.210	2.102	18,976,180
2022-06-29	2.190	2.210	2.160	2.170	2.064	13,340,440
2022-06-28	2.180	2.200	2.160	2.190	2.083	15,584,520
2022-06-27	2.170	2.180	2.150	2.170	2.064	12,585,640
2022-06-24	2.200	2.200	2.150	2.160	2.055	17,026,760
2022-06-23	2.100	2.210	2.090	2.190	2.083	38,457,992
2022-06-22	2.130	2.130	2.090	2.100	1.998	13,305,561
2022-06-21	2.100	2.130	2.080	2.130	2.026	13,989,976
2022-06-20	2.120	2.120	2.080	2.100	1.998	12,566,920
2022-06-17	2.120	2.120	2.080	2.110	2.007	10,205,301
2022-06-16	2.120	2.140	2.110	2.130	2.026	9,726,940
2022-06-15	2.110	2.150	2.100	2.120	2.017	14,808,377
2022-06-14	2.100	2.120	2.070	2.120	2.017	12,586,834
2022-06-13	2.110	2.130	2.090	2.110	2.007	11,863,031
2022-06-10	2.100	2.130	2.080	2.120	2.017	13,500,691
2022-06-09	2.130	2.140	2.090	2.100	1.998	10,051,084
2022-06-08	2.140	2.150	2.110	2.140	2.036	12,929,351
2022-06-07	2.150	2.150	2.120	2.140	2.036	7,691,100
2022-06-06	2.120	2.150	2.120	2.140	2.036	9,630,721
2022-06-02	2.130	2.140	2.110	2.130	2.026	8,252,178
2022-06-01	2.140	2.160	2.120	2.130	2.026	13,316,420
2022-05-31	2.180	2.200	2.160	2.190	2.017	9,157,560
2022-05-30	2.180	2.200	2.170	2.200	2.026	7,864,480
2022-05-27	2.190	2.190	2.160	2.170	1.998	7,144,051
2022-05-26	2.160	2.190	2.150	2.180	2.007	9,245,460
2022-05-25	2.110	2.170	2.110	2.170	1.998	9,666,731
2022-05-24	2.190	2.200	2.110	2.110	1.943	9,192,520
2022-05-23	2.170	2.190	2.150	2.180	2.007	8,796,300
2022-05-20	2.140	2.170	2.140	2.160	1.989	8,122,660
2022-05-19	2.130	2.150	2.110	2.150	1.980	5,591,040
2022-05-18	2.130	2.160	2.130	2.150	1.980	8,489,800
2022-05-17	2.130	2.140	2.110	2.130	1.961	7,171,920
2022-05-16	2.110	2.150	2.100	2.140	1.971	10,975,620
2022-05-13	2.090	2.120	2.090	2.100	1.934	7,872,287
2022-05-12	2.070	2.100	2.070	2.100	1.934	8,754,980
2022-05-11	2.110	2.130	2.080	2.080	1.915	12,270,444
2022-05-10	2.090	2.110	2.080	2.100	1.934	8,080,260

← NewerPage 18 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.