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
2022-05-09	2.060	2.130	2.060	2.110	1.943	9,059,080
2022-05-06	2.060	2.090	2.040	2.060	1.897	10,224,004
2022-05-05	2.040	2.110	2.030	2.080	1.915	12,324,964
2022-04-29	1.990	2.060	1.990	2.050	1.888	12,716,350
2022-04-28	1.990	2.010	1.950	1.980	1.823	11,090,904
2022-04-27	1.990	2.020	1.920	2.010	1.851	17,573,673
2022-04-26	2.080	2.100	1.990	2.000	1.842	17,841,526
2022-04-25	2.210	2.210	2.060	2.080	1.915	24,998,744
2022-04-22	2.170	2.230	2.150	2.220	2.044	22,756,441
2022-04-21	2.220	2.230	2.150	2.150	1.980	18,617,880
2022-04-20	2.230	2.250	2.210	2.230	2.053	8,573,880
2022-04-19	2.220	2.240	2.210	2.230	2.053	8,504,080
2022-04-18	2.230	2.240	2.200	2.220	2.044	7,601,997
2022-04-15	2.260	2.270	2.220	2.230	2.053	12,125,800
2022-04-14	2.260	2.280	2.250	2.270	2.090	8,162,240
2022-04-13	2.270	2.290	2.250	2.260	2.081	9,551,560
2022-04-12	2.220	2.280	2.220	2.280	2.100	10,065,100
2022-04-11	2.300	2.300	2.210	2.240	2.063	12,293,362
2022-04-08	2.290	2.300	2.260	2.280	2.100	9,979,760
2022-04-07	2.320	2.340	2.280	2.300	2.118	10,980,480
2022-04-06	2.290	2.340	2.280	2.330	2.146	14,030,189
2022-04-01	2.290	2.300	2.280	2.290	2.109	7,712,686
2022-03-31	2.280	2.320	2.270	2.290	2.109	14,578,000
2022-03-30	2.290	2.300	2.270	2.290	2.109	10,726,500
2022-03-29	2.320	2.330	2.270	2.290	2.109	8,015,880
2022-03-28	2.280	2.330	2.260	2.310	2.127	12,063,940
2022-03-25	2.260	2.310	2.250	2.300	2.118	13,851,060
2022-03-24	2.270	2.280	2.240	2.250	2.072	8,441,700
2022-03-23	2.290	2.300	2.270	2.280	2.100	8,079,214
2022-03-22	2.260	2.300	2.250	2.280	2.100	10,019,260
2022-03-21	2.280	2.290	2.250	2.280	2.100	10,228,760
2022-03-18	2.220	2.270	2.210	2.270	2.090	11,632,686
2022-03-17	2.250	2.270	2.220	2.230	2.053	16,072,034
2022-03-16	2.200	2.240	2.140	2.240	2.063	17,650,487
2022-03-15	2.260	2.280	2.160	2.170	1.998	21,902,420
2022-03-14	2.360	2.360	2.280	2.280	2.100	14,263,180
2022-03-11	2.350	2.360	2.260	2.350	2.164	16,273,701
2022-03-10	2.310	2.370	2.300	2.350	2.164	19,986,920
2022-03-09	2.340	2.380	2.140	2.270	2.090	26,043,260
2022-03-08	2.450	2.450	2.330	2.340	2.155	27,594,120
2022-03-07	2.450	2.470	2.410	2.450	2.256	26,277,558
2022-03-04	2.400	2.490	2.380	2.430	2.238	38,421,180
2022-03-03	2.400	2.420	2.380	2.400	2.210	19,435,914
2022-03-02	2.370	2.400	2.360	2.400	2.210	10,947,280
2022-03-01	2.340	2.380	2.330	2.380	2.192	11,663,740
2022-02-28	2.360	2.370	2.320	2.340	2.155	9,328,420
2022-02-25	2.320	2.380	2.320	2.360	2.173	10,069,041
2022-02-24	2.370	2.390	2.290	2.330	2.146	15,724,028
2022-02-23	2.360	2.380	2.350	2.370	2.182	7,926,380
2022-02-22	2.400	2.400	2.340	2.360	2.173	10,209,820
2022-02-21	2.380	2.400	2.370	2.400	2.210	8,860,380
2022-02-18	2.360	2.380	2.340	2.380	2.192	9,077,540
2022-02-17	2.390	2.400	2.360	2.370	2.182	10,925,700
2022-02-16	2.360	2.400	2.350	2.390	2.201	10,078,340
2022-02-15	2.370	2.420	2.350	2.370	2.182	13,188,940
2022-02-14	2.370	2.390	2.360	2.380	2.192	10,002,040
2022-02-11	2.370	2.390	2.350	2.380	2.192	12,137,900
2022-02-10	2.360	2.390	2.350	2.380	2.192	13,246,480
2022-02-09	2.370	2.370	2.350	2.370	2.182	10,646,834
2022-02-08	2.300	2.380	2.290	2.370	2.182	17,743,820

← NewerPage 19 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.