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
2025-07-22	2.150	2.170	2.120	2.160	2.160	39,232,820
2025-07-21	2.110	2.160	2.110	2.160	2.160	43,058,380
2025-07-18	2.110	2.120	2.100	2.110	2.110	19,408,595
2025-07-17	2.110	2.130	2.100	2.110	2.110	24,650,620
2025-07-16	2.100	2.120	2.090	2.110	2.110	26,792,798
2025-07-15	2.140	2.140	2.070	2.090	2.090	44,090,697
2025-07-14	2.150	2.150	2.130	2.140	2.140	27,388,920
2025-07-11	2.150	2.180	2.120	2.150	2.150	37,318,840
2025-07-10	2.120	2.150	2.110	2.150	2.150	48,447,098
2025-07-09	2.120	2.140	2.110	2.120	2.120	36,638,500
2025-07-08	2.110	2.130	2.090	2.130	2.130	32,714,280
2025-07-07	2.070	2.110	2.060	2.110	2.110	34,232,600
2025-07-04	2.100	2.100	2.070	2.070	2.070	25,662,640
2025-07-03	2.080	2.100	2.080	2.100	2.100	25,222,860
2025-07-02	2.070	2.090	2.050	2.080	2.080	32,991,420
2025-07-01	2.060	2.080	2.050	2.070	2.070	18,871,820
2025-06-30	2.070	2.080	2.060	2.070	2.070	18,147,756
2025-06-27	2.070	2.090	2.060	2.070	2.070	24,689,916
2025-06-26	2.060	2.080	2.050	2.060	2.060	24,239,799
2025-06-25	2.050	2.070	2.030	2.070	2.070	27,800,420
2025-06-24	2.020	2.050	2.010	2.050	2.050	22,307,760
2025-06-23	1.980	2.020	1.960	2.020	2.020	18,384,620
2025-06-20	1.990	2.010	1.980	1.990	1.990	18,854,220
2025-06-19	2.030	2.040	1.990	1.990	1.990	30,043,635
2025-06-18	2.060	2.060	2.030	2.040	2.040	22,241,041
2025-06-17	2.070	2.080	2.040	2.070	2.070	25,575,155
2025-06-16	2.070	2.080	2.060	2.070	2.070	22,755,920
2025-06-13	2.110	2.120	2.060	2.070	2.070	45,288,437
2025-06-12	2.120	2.150	2.110	2.130	2.130	46,479,955
2025-06-11	2.120	2.140	2.110	2.120	2.120	30,786,160
2025-06-10	2.160	2.220	2.090	2.110	2.110	62,266,484
2025-06-09	2.170	2.200	2.160	2.190	2.190	46,022,660
2025-06-06	2.160	2.180	2.150	2.170	2.170	24,020,255
2025-06-05	2.200	2.200	2.150	2.160	2.160	41,102,600
2025-06-04	2.140	2.210	2.140	2.200	2.200	59,387,244
2025-06-03	2.120	2.150	2.110	2.150	2.150	27,135,140
2025-05-30	2.170	2.180	2.120	2.130	2.130	44,456,620
2025-05-29	2.160	2.210	2.140	2.180	2.180	55,136,382
2025-05-28	2.180	2.230	2.150	2.170	2.170	53,349,276
2025-05-27	2.150	2.230	2.130	2.190	2.190	60,518,820
2025-05-26	2.150	2.170	2.130	2.160	2.160	37,873,720
2025-05-23	2.190	2.200	2.140	2.140	2.140	52,780,920
2025-05-22	2.230	2.240	2.160	2.170	2.170	64,753,059
2025-05-21	2.300	2.310	2.230	2.240	2.240	82,853,020
2025-05-20	2.300	2.380	2.280	2.310	2.310	132,002,980
2025-05-19	2.180	2.420	2.140	2.340	2.340	189,833,724
2025-05-16	2.260	2.270	2.180	2.200	2.200	138,720,687
2025-05-15	2.200	2.360	2.180	2.320	2.320	199,311,205
2025-05-14	2.150	2.300	2.150	2.230	2.230	156,685,115
2025-05-13	2.150	2.170	2.130	2.140	2.140	52,014,809
2025-05-12	2.140	2.170	2.100	2.130	2.130	48,914,780
2025-05-09	2.120	2.180	2.100	2.110	2.110	69,078,260
2025-05-08	2.080	2.130	2.070	2.110	2.110	31,342,400
2025-05-07	2.080	2.160	2.070	2.080	2.080	46,712,986
2025-05-06	2.040	2.060	2.030	2.060	2.060	26,854,080
2025-04-30	2.020	2.050	2.010	2.020	2.020	22,865,300
2025-04-29	1.970	2.010	1.960	2.000	2.000	22,619,820
2025-04-28	2.020	2.030	1.960	1.970	1.970	31,146,200
2025-04-25	2.000	2.070	1.990	2.020	2.020	37,910,620
2025-04-24	2.020	2.020	1.980	2.000	2.000	26,653,960

← NewerPage 6 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.