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
2025-04-23	2.020	2.040	1.990	2.020	2.020	35,102,200
2025-04-22	1.990	2.030	1.990	2.010	2.010	35,705,360
2025-04-21	1.940	2.040	1.930	2.010	2.010	48,621,920
2025-04-18	1.950	1.960	1.920	1.950	1.950	21,103,020
2025-04-17	1.920	1.970	1.920	1.950	1.950	27,668,380
2025-04-16	1.960	1.960	1.900	1.930	1.930	23,715,300
2025-04-15	1.980	1.990	1.940	1.960	1.960	23,452,960
2025-04-14	1.960	2.000	1.960	1.980	1.980	37,029,920
2025-04-11	1.930	1.970	1.910	1.940	1.940	28,635,240
2025-04-10	1.920	1.980	1.920	1.950	1.950	40,360,940
2025-04-09	1.860	1.930	1.720	1.900	1.900	50,772,860
2025-04-08	1.880	1.950	1.850	1.900	1.900	49,107,900
2025-04-07	2.080	2.080	1.940	1.940	1.940	53,305,680
2025-04-03	2.120	2.150	2.110	2.150	2.150	23,422,740
2025-04-02	2.130	2.140	2.120	2.130	2.130	18,226,660
2025-04-01	2.120	2.150	2.120	2.140	2.140	23,648,900
2025-03-31	2.160	2.170	2.100	2.120	2.120	50,251,240
2025-03-28	2.220	2.250	2.170	2.170	2.170	64,352,500
2025-03-27	2.250	2.310	2.210	2.270	2.270	78,082,560
2025-03-26	2.180	2.260	2.180	2.250	2.250	64,215,382
2025-03-25	2.170	2.190	2.140	2.190	2.190	34,112,680
2025-03-24	2.220	2.220	2.130	2.160	2.160	52,946,500
2025-03-21	2.230	2.260	2.200	2.220	2.220	51,876,820
2025-03-20	2.270	2.300	2.230	2.240	2.240	49,958,500
2025-03-19	2.240	2.350	2.240	2.270	2.270	73,050,540
2025-03-18	2.290	2.310	2.220	2.250	2.250	74,501,620
2025-03-17	2.280	2.390	2.270	2.280	2.280	120,085,940
2025-03-14	2.150	2.220	2.140	2.220	2.220	81,098,520
2025-03-13	2.180	2.180	2.120	2.140	2.140	43,080,340
2025-03-12	2.180	2.210	2.170	2.180	2.180	33,457,560
2025-03-11	2.150	2.180	2.120	2.180	2.180	36,190,160
2025-03-10	2.160	2.180	2.140	2.160	2.160	23,088,181
2025-03-07	2.170	2.200	2.150	2.160	2.160	35,401,040
2025-03-06	2.150	2.190	2.140	2.180	2.180	41,414,820
2025-03-05	2.170	2.180	2.120	2.150	2.150	47,486,864
2025-03-04	2.170	2.180	2.150	2.180	2.180	30,122,880
2025-03-03	2.190	2.220	2.160	2.170	2.170	37,683,134
2025-02-28	2.250	2.260	2.180	2.190	2.190	50,809,640
2025-02-27	2.280	2.300	2.220	2.260	2.260	61,788,520
2025-02-26	2.240	2.300	2.240	2.280	2.280	69,954,238
2025-02-25	2.280	2.320	2.240	2.240	2.240	69,209,580
2025-02-24	2.260	2.320	2.260	2.290	2.290	77,350,059
2025-02-21	2.260	2.290	2.210	2.270	2.270	95,326,272
2025-02-20	2.200	2.420	2.170	2.310	2.310	156,996,665
2025-02-19	2.170	2.210	2.150	2.200	2.200	46,422,220
2025-02-18	2.290	2.300	2.170	2.170	2.170	69,256,664
2025-02-17	2.220	2.340	2.190	2.290	2.290	93,525,870
2025-02-14	2.270	2.290	2.200	2.200	2.200	61,413,678
2025-02-13	2.260	2.310	2.250	2.280	2.280	72,796,400
2025-02-12	2.250	2.290	2.240	2.270	2.270	48,287,200
2025-02-11	2.280	2.300	2.220	2.260	2.260	48,793,012
2025-02-10	2.230	2.280	2.230	2.270	2.270	58,373,550
2025-02-07	2.190	2.260	2.180	2.220	2.220	69,809,540
2025-02-06	2.130	2.190	2.110	2.190	2.190	61,998,980
2025-02-05	2.100	2.150	2.090	2.120	2.120	32,207,980
2025-01-27	2.130	2.180	2.090	2.090	2.090	40,535,840
2025-01-24	2.110	2.130	2.090	2.120	2.120	35,557,180
2025-01-23	2.140	2.190	2.110	2.120	2.120	44,316,045
2025-01-22	2.160	2.170	2.120	2.120	2.120	35,323,280
2025-01-21	2.220	2.240	2.160	2.170	2.170	37,644,280

← NewerPage 7 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.