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
2025-10-22	2.380	2.410	2.360	2.390	2.390	59,551,200
2025-10-21	2.320	2.400	2.290	2.390	2.390	82,922,860
2025-10-20	2.290	2.340	2.280	2.330	2.330	58,122,960
2025-10-17	2.290	2.370	2.270	2.280	2.280	59,064,440
2025-10-16	2.380	2.380	2.290	2.300	2.300	68,381,920
2025-10-15	2.340	2.420	2.340	2.380	2.380	83,249,801
2025-10-14	2.340	2.420	2.320	2.340	2.340	122,180,661
2025-10-13	2.270	2.340	2.250	2.330	2.330	135,693,356
2025-10-10	2.220	2.450	2.220	2.340	2.340	222,562,616
2025-10-09	2.210	2.240	2.190	2.230	2.230	63,846,424
2025-09-30	2.230	2.260	2.210	2.220	2.220	53,970,116
2025-09-29	2.270	2.270	2.200	2.240	2.240	75,706,796
2025-09-26	2.230	2.320	2.220	2.280	2.280	88,080,196
2025-09-25	2.300	2.310	2.230	2.240	2.240	90,167,020
2025-09-24	2.320	2.330	2.270	2.310	2.310	92,980,600
2025-09-23	2.440	2.440	2.260	2.330	2.330	167,491,940
2025-09-22	2.500	2.590	2.390	2.440	2.440	186,937,120
2025-09-19	2.650	2.800	2.460	2.460	2.460	301,059,584
2025-09-18	2.350	2.600	2.340	2.600	2.600	319,235,008
2025-09-17	2.380	2.380	2.290	2.360	2.360	91,259,319
2025-09-16	2.340	2.390	2.320	2.390	2.390	90,754,727
2025-09-15	2.300	2.350	2.280	2.330	2.330	81,208,100
2025-09-12	2.270	2.310	2.260	2.300	2.300	87,668,540
2025-09-11	2.240	2.270	2.220	2.260	2.260	73,108,120
2025-09-10	2.210	2.270	2.200	2.250	2.250	91,652,340
2025-09-09	2.240	2.240	2.200	2.210	2.210	64,451,840
2025-09-08	2.210	2.290	2.200	2.240	2.240	97,039,718
2025-09-05	2.190	2.210	2.150	2.210	2.210	114,113,809
2025-09-04	2.170	2.250	2.150	2.200	2.200	149,874,938
2025-09-03	2.160	2.200	2.150	2.170	2.170	105,727,060
2025-09-02	2.110	2.170	2.080	2.160	2.160	111,434,220
2025-09-01	2.060	2.120	2.060	2.110	2.110	51,423,758
2025-08-29	2.100	2.100	2.060	2.070	2.070	47,406,877
2025-08-28	2.120	2.140	2.030	2.100	2.100	90,251,150
2025-08-27	2.190	2.190	2.110	2.120	2.120	77,828,640
2025-08-26	2.150	2.190	2.140	2.190	2.190	74,383,341
2025-08-25	2.150	2.180	2.130	2.160	2.160	78,695,009
2025-08-22	2.150	2.160	2.110	2.140	2.140	72,349,600
2025-08-21	2.150	2.160	2.140	2.150	2.150	57,475,455
2025-08-20	2.140	2.160	2.120	2.150	2.150	77,338,292
2025-08-19	2.120	2.160	2.110	2.140	2.140	70,597,447
2025-08-18	2.110	2.150	2.110	2.120	2.120	53,470,865
2025-08-15	2.090	2.120	2.090	2.110	2.110	30,629,822
2025-08-14	2.140	2.150	2.090	2.100	2.100	39,593,740
2025-08-13	2.150	2.150	2.130	2.140	2.140	32,771,822
2025-08-12	2.160	2.170	2.140	2.150	2.150	19,330,740
2025-08-11	2.130	2.170	2.120	2.160	2.160	32,935,683
2025-08-08	2.130	2.150	2.110	2.140	2.140	28,243,020
2025-08-07	2.130	2.140	2.120	2.120	2.120	20,440,120
2025-08-06	2.130	2.140	2.110	2.130	2.130	22,072,680
2025-08-05	2.120	2.140	2.110	2.120	2.120	20,148,000
2025-08-04	2.100	2.120	2.080	2.110	2.110	19,730,860
2025-08-01	2.100	2.120	2.100	2.110	2.110	24,555,366
2025-07-31	2.160	2.160	2.090	2.100	2.100	52,322,030
2025-07-30	2.140	2.180	2.130	2.170	2.170	55,981,945
2025-07-29	2.170	2.220	2.130	2.150	2.150	57,590,820
2025-07-28	2.170	2.180	2.140	2.150	2.150	34,852,960
2025-07-25	2.200	2.210	2.160	2.180	2.180	32,547,800
2025-07-24	2.160	2.200	2.150	2.200	2.200	51,825,499
2025-07-23	2.160	2.180	2.150	2.160	2.160	41,744,860

← NewerPage 5 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.