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
2026-01-16	2.180	2.280	2.160	2.210	2.210	90,783,910
2026-01-15	2.200	2.200	2.160	2.170	2.170	44,761,160
2026-01-14	2.200	2.230	2.180	2.210	2.210	59,112,640
2026-01-13	2.200	2.240	2.170	2.200	2.200	75,195,144
2026-01-12	2.180	2.200	2.170	2.200	2.200	52,023,964
2026-01-09	2.170	2.190	2.160	2.180	2.180	41,356,780
2026-01-08	2.160	2.190	2.150	2.180	2.180	38,307,940
2026-01-07	2.200	2.210	2.160	2.170	2.170	38,319,440
2026-01-06	2.160	2.210	2.150	2.200	2.200	53,676,480
2026-01-05	2.150	2.160	2.130	2.150	2.150	30,798,900
2025-12-31	2.200	2.210	2.130	2.150	2.150	51,568,478
2025-12-30	2.220	2.290	2.200	2.200	2.200	88,634,321
2025-12-29	2.160	2.220	2.150	2.200	2.200	59,444,284
2025-12-26	2.160	2.180	2.150	2.160	2.160	25,647,321
2025-12-25	2.150	2.190	2.140	2.160	2.160	25,464,899
2025-12-24	2.130	2.160	2.120	2.160	2.160	19,525,800
2025-12-23	2.170	2.180	2.120	2.130	2.130	28,508,980
2025-12-22	2.160	2.190	2.150	2.170	2.170	30,613,620
2025-12-19	2.120	2.170	2.110	2.160	2.160	48,756,240
2025-12-18	2.080	2.140	2.080	2.120	2.120	40,363,810
2025-12-17	2.090	2.100	2.050	2.090	2.090	34,157,740
2025-12-16	2.140	2.160	2.090	2.090	2.090	42,080,860
2025-12-15	2.110	2.160	2.110	2.150	2.150	30,449,922
2025-12-12	2.140	2.160	2.120	2.130	2.130	30,864,420
2025-12-11	2.220	2.220	2.130	2.140	2.140	53,197,260
2025-12-10	2.210	2.230	2.180	2.210	2.210	35,540,400
2025-12-09	2.250	2.250	2.200	2.220	2.220	38,684,272
2025-12-08	2.270	2.280	2.240	2.260	2.260	30,859,060
2025-12-05	2.200	2.280	2.180	2.260	2.260	49,334,040
2025-12-04	2.250	2.270	2.180	2.200	2.200	44,554,020
2025-12-03	2.280	2.280	2.240	2.260	2.260	33,714,420
2025-12-02	2.270	2.290	2.230	2.280	2.280	37,227,708
2025-12-01	2.260	2.300	2.250	2.270	2.270	39,162,520
2025-11-28	2.220	2.260	2.190	2.260	2.260	41,940,000
2025-11-27	2.240	2.250	2.200	2.210	2.210	39,830,727
2025-11-26	2.200	2.290	2.190	2.230	2.230	57,251,440
2025-11-25	2.170	2.210	2.170	2.200	2.200	36,715,700
2025-11-24	2.180	2.210	2.150	2.170	2.170	43,298,840
2025-11-21	2.310	2.330	2.160	2.160	2.160	89,332,960
2025-11-20	2.360	2.370	2.290	2.330	2.330	50,990,320
2025-11-19	2.380	2.400	2.330	2.350	2.350	53,329,720
2025-11-18	2.450	2.470	2.350	2.390	2.390	70,317,580
2025-11-17	2.440	2.470	2.430	2.460	2.460	47,430,761
2025-11-14	2.430	2.480	2.420	2.450	2.450	62,279,780
2025-11-13	2.410	2.440	2.380	2.440	2.440	64,278,740
2025-11-12	2.410	2.420	2.380	2.410	2.410	64,724,120
2025-11-11	2.370	2.430	2.360	2.420	2.420	74,993,020
2025-11-10	2.310	2.380	2.300	2.380	2.380	77,146,640
2025-11-07	2.320	2.350	2.310	2.320	2.320	49,064,320
2025-11-06	2.330	2.350	2.300	2.320	2.320	51,192,080
2025-11-05	2.290	2.350	2.280	2.340	2.340	70,121,663
2025-11-04	2.310	2.320	2.270	2.300	2.300	54,258,516
2025-11-03	2.270	2.320	2.260	2.310	2.310	54,249,760
2025-10-31	2.240	2.290	2.240	2.270	2.270	41,787,380
2025-10-30	2.270	2.280	2.240	2.250	2.250	44,777,460
2025-10-29	2.270	2.280	2.230	2.270	2.270	48,790,580
2025-10-28	2.280	2.300	2.270	2.280	2.280	34,961,240
2025-10-27	2.320	2.330	2.260	2.290	2.290	56,128,400
2025-10-24	2.390	2.410	2.300	2.310	2.310	81,198,860
2025-10-23	2.380	2.400	2.340	2.390	2.390	59,594,516

← NewerPage 4 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.