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
2026-07-20	2.050	2.110	2.030	2.050	2.050	51,624,280
2026-07-17	2.100	2.150	2.030	2.050	2.050	55,561,720
2026-07-16	2.110	2.150	2.080	2.100	2.100	42,977,506
2026-07-15	2.100	2.160	2.070	2.130	2.130	55,531,200
2026-07-14	2.000	2.110	1.980	2.100	2.100	60,105,438
2026-07-13	2.090	2.100	2.000	2.000	2.000	56,221,840
2026-07-10	2.050	2.130	2.020	2.100	2.100	52,306,160
2026-07-09	2.050	2.080	2.000	2.060	2.060	42,672,347
2026-07-08	2.060	2.080	2.020	2.050	2.050	35,538,327
2026-07-07	2.130	2.140	2.060	2.070	2.070	43,459,527
2026-07-06	2.200	2.220	2.140	2.140	2.140	44,383,732
2026-07-03	2.180	2.210	2.140	2.200	2.200	54,665,340
2026-07-02	2.170	2.250	2.150	2.180	2.180	53,098,160
2026-07-01	2.140	2.210	2.110	2.190	2.190	61,843,380
2026-06-30	2.150	2.160	2.100	2.140	2.140	48,322,932
2026-06-29	2.160	2.180	2.100	2.150	2.150	50,246,320
2026-06-26	2.200	2.240	2.160	2.180	2.180	52,928,904
2026-06-25	2.270	2.290	2.200	2.210	2.210	46,709,380
2026-06-24	2.380	2.380	2.270	2.300	2.270	55,460,720
2026-06-23	2.320	2.430	2.300	2.380	2.349	76,138,418
2026-06-22	2.250	2.330	2.180	2.330	2.300	73,570,663
2026-06-18	2.380	2.390	2.280	2.280	2.250	80,275,038
2026-06-17	2.360	2.490	2.330	2.410	2.410	94,928,850
2026-06-16	2.380	2.390	2.300	2.380	2.380	56,799,960
2026-06-15	2.330	2.430	2.320	2.370	2.370	61,513,320
2026-06-12	2.310	2.370	2.270	2.320	2.320	66,186,860
2026-06-11	2.300	2.330	2.260	2.280	2.280	46,508,820
2026-06-10	2.360	2.380	2.290	2.320	2.320	54,811,604
2026-06-09	2.370	2.390	2.300	2.380	2.380	60,616,500
2026-06-08	2.360	2.440	2.310	2.340	2.340	66,534,540
2026-06-05	2.400	2.460	2.340	2.410	2.410	72,497,460
2026-06-04	2.480	2.490	2.380	2.410	2.410	88,211,648
2026-06-03	2.510	2.550	2.470	2.530	2.530	78,796,260
2026-06-02	2.600	2.600	2.450	2.510	2.510	90,812,580
2026-06-01	2.630	2.650	2.570	2.600	2.600	85,822,060
2026-05-29	2.750	2.760	2.580	2.590	2.590	163,530,957
2026-05-28	2.480	2.700	2.460	2.700	2.700	123,956,820
2026-05-27	2.510	2.520	2.420	2.450	2.450	75,091,180
2026-05-26	2.620	2.620	2.490	2.530	2.530	77,536,880
2026-05-25	2.690	2.720	2.580	2.620	2.620	80,319,780
2026-05-22	2.630	2.720	2.580	2.710	2.710	84,637,922
2026-05-21	2.730	2.790	2.610	2.630	2.630	94,371,600
2026-05-20	2.790	2.790	2.660	2.730	2.730	81,341,220
2026-05-19	2.890	2.900	2.740	2.790	2.790	101,793,221
2026-05-18	2.900	2.920	2.780	2.870	2.870	109,624,660
2026-05-15	2.950	3.010	2.850	2.890	2.890	122,720,641
2026-05-14	3.030	3.040	2.900	2.910	2.910	113,993,380
2026-05-13	3.090	3.090	2.950	3.030	3.030	154,143,558
2026-05-12	3.150	3.270	3.030	3.060	3.060	193,955,580
2026-05-11	3.120	3.210	3.070	3.130	3.130	178,798,810
2026-05-08	3.220	3.240	3.110	3.150	3.150	242,513,601
2026-05-07	3.250	3.500	3.170	3.260	3.260	374,377,618
2026-05-06	3.010	3.250	2.970	3.250	3.250	126,519,611
2026-04-30	2.870	3.090	2.850	2.950	2.950	225,276,797
2026-04-29	2.770	2.850	2.750	2.820	2.820	159,924,577
2026-04-28	2.740	2.790	2.710	2.750	2.750	122,457,640
2026-04-27	2.730	2.810	2.630	2.790	2.790	224,053,740
2026-04-24	2.480	2.750	2.460	2.750	2.750	156,503,580
2026-04-23	2.590	2.600	2.480	2.500	2.500	101,209,840
2026-04-22	2.670	2.680	2.560	2.590	2.590	112,471,780

← NewerPage 2 of 3 · 121 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.