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
2022-02-07	2.290	2.320	2.260	2.310	2.127	12,017,460
2022-01-28	2.230	2.270	2.220	2.270	2.090	9,999,833
2022-01-27	2.230	2.290	2.220	2.230	2.053	17,424,560
2022-01-26	2.210	2.250	2.210	2.230	2.053	9,139,740
2022-01-25	2.290	2.290	2.210	2.220	2.044	17,719,480
2022-01-24	2.290	2.300	2.260	2.300	2.118	10,963,640
2022-01-21	2.330	2.330	2.290	2.310	2.127	13,487,320
2022-01-20	2.360	2.370	2.320	2.340	2.155	14,527,909
2022-01-19	2.370	2.390	2.350	2.360	2.173	10,258,260
2022-01-18	2.410	2.420	2.360	2.380	2.192	18,002,480
2022-01-17	2.390	2.430	2.380	2.410	2.219	12,447,341
2022-01-14	2.400	2.410	2.380	2.390	2.201	18,797,180
2022-01-13	2.410	2.430	2.390	2.410	2.219	14,725,647
2022-01-12	2.420	2.430	2.400	2.410	2.219	8,740,380
2022-01-11	2.390	2.450	2.390	2.420	2.228	15,996,561
2022-01-10	2.400	2.400	2.370	2.400	2.210	10,208,300
2022-01-07	2.430	2.440	2.380	2.390	2.201	21,278,400
2022-01-06	2.400	2.440	2.380	2.430	2.238	21,435,380
2022-01-05	2.450	2.450	2.370	2.400	2.210	26,419,280
2022-01-04	2.400	2.460	2.390	2.440	2.247	25,947,988
2021-12-31	2.380	2.410	2.380	2.400	2.210	20,851,713
2021-12-30	2.350	2.390	2.340	2.390	2.201	26,677,744
2021-12-29	2.350	2.360	2.330	2.350	2.164	20,343,544
2021-12-28	2.320	2.350	2.310	2.350	2.164	15,473,920
2021-12-27	2.280	2.330	2.270	2.320	2.136	20,446,920
2021-12-24	2.300	2.310	2.260	2.280	2.100	21,654,160
2021-12-23	2.330	2.330	2.290	2.310	2.127	23,301,280
2021-12-22	2.380	2.380	2.300	2.320	2.136	37,086,108
2021-12-21	2.280	2.390	2.270	2.370	2.182	47,796,800
2021-12-20	2.280	2.310	2.270	2.280	2.100	29,801,000
2021-12-17	2.250	2.260	2.230	2.250	2.072	17,567,580
2021-12-16	2.220	2.250	2.210	2.240	2.063	18,968,680
2021-12-15	2.200	2.230	2.190	2.220	2.044	19,002,348
2021-12-14	2.200	2.210	2.180	2.210	2.035	13,551,647
2021-12-13	2.210	2.220	2.190	2.200	2.026	17,209,120
2021-12-10	2.180	2.210	2.180	2.200	2.026	17,459,302
2021-12-09	2.160	2.200	2.160	2.190	2.017	18,297,080
2021-12-08	2.170	2.170	2.150	2.160	1.989	8,742,879
2021-12-07	2.160	2.180	2.150	2.170	1.998	11,520,560
2021-12-06	2.180	2.190	2.150	2.160	1.989	14,114,420
2021-12-03	2.180	2.200	2.170	2.190	2.017	9,620,262
2021-12-02	2.200	2.220	2.180	2.180	2.007	13,563,400
2021-12-01	2.180	2.210	2.160	2.210	2.035	14,586,280
2021-11-30	2.160	2.190	2.160	2.180	2.007	7,831,800
2021-11-29	2.180	2.190	2.160	2.160	1.989	11,855,836
2021-11-26	2.210	2.220	2.180	2.200	2.026	10,484,260
2021-11-25	2.210	2.230	2.200	2.230	2.053	14,231,473
2021-11-24	2.200	2.210	2.180	2.200	2.026	9,466,888
2021-11-23	2.180	2.210	2.170	2.210	2.035	12,906,558
2021-11-22	2.180	2.190	2.170	2.180	2.007	9,094,700
2021-11-19	2.180	2.190	2.160	2.180	2.007	10,120,240
2021-11-18	2.190	2.200	2.170	2.180	2.007	7,290,880
2021-11-17	2.170	2.200	2.160	2.200	2.026	8,772,744
2021-11-16	2.200	2.220	2.170	2.180	2.007	9,696,760
2021-11-15	2.170	2.210	2.160	2.210	2.035	13,617,881
2021-11-12	2.180	2.180	2.150	2.170	1.998	9,335,740
2021-11-11	2.140	2.180	2.140	2.180	2.007	13,513,418
2021-11-10	2.150	2.160	2.120	2.150	1.980	9,210,040
2021-11-09	2.150	2.160	2.140	2.150	1.980	8,923,834
2021-11-08	2.130	2.150	2.120	2.150	1.980	6,136,330

← NewerPage 20 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.