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
2026-04-21	2.710	2.750	2.640	2.690	2.690	107,416,500
2026-04-20	2.690	2.760	2.640	2.740	2.740	160,714,800
2026-04-17	2.690	2.750	2.650	2.690	2.690	148,596,720
2026-04-16	2.690	2.860	2.630	2.740	2.740	235,869,300
2026-04-15	2.740	2.760	2.630	2.680	2.680	159,400,420
2026-04-14	2.840	2.940	2.730	2.750	2.750	277,668,424
2026-04-13	2.570	2.810	2.570	2.810	2.810	212,025,665
2026-04-10	2.630	2.650	2.550	2.550	2.550	118,397,896
2026-04-09	2.560	2.670	2.530	2.610	2.610	198,776,604
2026-04-08	2.500	2.610	2.460	2.580	2.580	225,581,601
2026-04-07	2.320	2.500	2.320	2.500	2.500	105,133,222
2026-04-03	2.500	2.500	2.260	2.270	2.270	106,902,860
2026-04-02	2.520	2.550	2.470	2.500	2.500	71,945,484
2026-04-01	2.600	2.640	2.500	2.540	2.540	88,918,580
2026-03-31	2.590	2.640	2.540	2.560	2.560	95,467,560
2026-03-30	2.570	2.630	2.510	2.600	2.600	98,827,600
2026-03-27	2.570	2.620	2.510	2.620	2.620	155,231,080
2026-03-26	2.550	2.680	2.550	2.580	2.580	232,058,894
2026-03-25	2.350	2.540	2.320	2.540	2.540	169,940,577
2026-03-24	2.160	2.310	2.110	2.310	2.310	157,743,053
2026-03-23	2.200	2.240	2.090	2.100	2.100	120,196,840
2026-03-20	2.420	2.430	2.260	2.260	2.260	136,703,300
2026-03-19	2.570	2.580	2.410	2.440	2.440	168,249,960
2026-03-18	2.660	2.680	2.540	2.580	2.580	173,935,467
2026-03-17	2.610	2.720	2.570	2.680	2.680	253,589,520
2026-03-16	2.570	2.730	2.570	2.600	2.600	223,618,382
2026-03-13	2.580	2.700	2.550	2.600	2.600	332,319,309
2026-03-12	2.460	2.650	2.460	2.590	2.590	327,115,760
2026-03-11	2.360	2.420	2.330	2.410	2.410	64,156,235
2026-03-10	2.370	2.390	2.350	2.360	2.360	53,051,094
2026-03-09	2.370	2.430	2.330	2.360	2.360	70,987,460
2026-03-06	2.290	2.380	2.270	2.370	2.370	74,118,820
2026-03-05	2.240	2.320	2.230	2.300	2.300	62,993,980
2026-03-04	2.250	2.270	2.200	2.220	2.220	52,926,160
2026-03-03	2.330	2.360	2.260	2.270	2.270	59,669,810
2026-03-02	2.310	2.360	2.270	2.330	2.330	61,572,100
2026-02-27	2.330	2.370	2.330	2.350	2.350	34,471,360
2026-02-26	2.370	2.390	2.330	2.330	2.330	47,648,400
2026-02-25	2.300	2.400	2.290	2.360	2.360	67,593,660
2026-02-24	2.250	2.310	2.240	2.300	2.300	61,123,120
2026-02-13	2.300	2.310	2.220	2.220	2.220	55,738,240
2026-02-12	2.350	2.360	2.300	2.300	2.300	52,062,900
2026-02-11	2.300	2.390	2.280	2.360	2.360	89,475,660
2026-02-10	2.310	2.320	2.280	2.300	2.300	40,520,920
2026-02-09	2.300	2.320	2.290	2.310	2.310	41,887,212
2026-02-06	2.270	2.300	2.240	2.280	2.280	39,522,420
2026-02-05	2.290	2.300	2.270	2.270	2.270	28,693,060
2026-02-04	2.220	2.300	2.210	2.290	2.290	52,875,998
2026-02-03	2.200	2.230	2.190	2.220	2.220	33,625,680
2026-02-02	2.250	2.270	2.180	2.180	2.180	48,777,600
2026-01-30	2.260	2.290	2.220	2.260	2.260	51,686,578
2026-01-29	2.280	2.300	2.250	2.270	2.270	46,272,780
2026-01-28	2.270	2.320	2.260	2.290	2.290	73,752,980
2026-01-27	2.300	2.330	2.240	2.280	2.280	72,094,040
2026-01-26	2.300	2.320	2.280	2.310	2.310	56,242,196
2026-01-23	2.310	2.310	2.280	2.300	2.300	43,880,740
2026-01-22	2.250	2.310	2.250	2.310	2.310	66,141,066
2026-01-21	2.260	2.270	2.230	2.250	2.250	38,165,188
2026-01-20	2.250	2.280	2.240	2.270	2.270	61,064,327
2026-01-19	2.210	2.260	2.180	2.260	2.260	78,746,980

← NewerPage 3 of 5 · 243 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.