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
2025-01-20	2.230	2.250	2.180	2.220	2.220	44,602,440
2025-01-17	2.230	2.230	2.170	2.200	2.200	47,216,600
2025-01-16	2.200	2.280	2.190	2.250	2.250	75,294,300
2025-01-15	2.200	2.220	2.150	2.200	2.200	72,822,420
2025-01-14	2.060	2.210	2.060	2.200	2.200	75,834,580
2025-01-13	2.060	2.080	2.020	2.060	2.060	41,938,373
2025-01-10	2.150	2.170	2.080	2.080	2.080	52,343,760
2025-01-09	2.140	2.190	2.130	2.150	2.150	65,105,640
2025-01-08	2.130	2.180	2.070	2.150	2.150	75,105,849
2025-01-07	2.080	2.150	2.060	2.150	2.150	62,145,820
2025-01-06	2.100	2.130	2.040	2.080	2.080	66,397,400
2025-01-03	2.280	2.290	2.100	2.110	2.110	97,225,770
2025-01-02	2.240	2.350	2.160	2.270	2.270	107,908,028
2024-12-31	2.260	2.290	2.190	2.210	2.210	63,873,340
2024-12-30	2.280	2.290	2.210	2.260	2.260	63,466,226
2024-12-27	2.240	2.420	2.220	2.300	2.300	114,791,662
2024-12-26	2.200	2.270	2.190	2.230	2.230	51,592,225
2024-12-25	2.330	2.330	2.180	2.220	2.220	82,260,980
2024-12-24	2.350	2.380	2.270	2.330	2.330	90,572,730
2024-12-23	2.500	2.510	2.350	2.360	2.360	106,586,540
2024-12-20	2.540	2.560	2.490	2.520	2.520	86,408,102
2024-12-19	2.570	2.580	2.490	2.520	2.520	103,620,200
2024-12-18	2.550	2.680	2.540	2.600	2.600	113,533,614
2024-12-17	2.800	2.810	2.570	2.570	2.570	163,949,300
2024-12-16	2.750	2.970	2.750	2.850	2.850	222,670,074
2024-12-13	3.020	3.100	2.840	2.840	2.840	316,571,372
2024-12-12	3.220	3.500	3.120	3.150	3.150	455,693,992
2024-12-11	3.450	3.450	3.310	3.450	3.450	390,174,969
2024-12-10	3.140	3.140	3.140	3.140	3.140	9,515,779
2024-12-09	2.850	2.850	2.850	2.850	2.850	15,582,284
2024-12-06	2.350	2.590	2.330	2.590	2.590	168,046,070
2024-12-05	2.280	2.360	2.230	2.350	2.350	109,674,191
2024-12-04	2.470	2.480	2.280	2.300	2.300	161,716,243
2024-12-03	2.580	2.600	2.410	2.470	2.470	209,861,469
2024-12-02	2.260	2.530	2.260	2.530	2.530	269,552,726
2024-11-29	2.350	2.460	2.220	2.300	2.300	276,115,715
2024-11-28	2.100	2.330	2.100	2.330	2.330	194,435,210
2024-11-27	2.290	2.290	2.070	2.120	2.120	155,083,473
2024-11-26	2.020	2.180	2.020	2.180	2.180	53,775,899
2024-11-25	2.000	2.020	1.940	1.980	1.980	35,313,940
2024-11-22	2.070	2.120	1.980	1.980	1.980	69,451,251
2024-11-21	2.030	2.130	2.000	2.090	2.090	81,611,261
2024-11-20	1.950	2.030	1.940	2.020	2.020	58,751,780
2024-11-19	1.940	1.950	1.870	1.950	1.950	42,807,340
2024-11-18	1.940	1.980	1.890	1.930	1.930	43,236,950
2024-11-15	1.950	1.980	1.920	1.920	1.920	42,013,660
2024-11-14	2.020	2.030	1.950	1.950	1.950	37,267,260
2024-11-13	2.040	2.070	1.980	2.020	2.020	45,512,926
2024-11-12	2.120	2.130	2.020	2.050	2.050	60,178,796
2024-11-11	2.150	2.150	2.080	2.110	2.110	62,574,760
2024-11-08	2.240	2.270	2.130	2.150	2.150	95,805,516
2024-11-07	2.090	2.280	2.060	2.230	2.230	126,571,110
2024-11-06	2.110	2.150	2.020	2.120	2.120	116,511,817
2024-11-05	1.960	2.120	1.950	2.100	2.100	136,507,825
2024-11-04	2.030	2.100	1.940	1.970	1.970	147,031,056
2024-11-01	2.340	2.340	2.120	2.150	2.150	294,565,549
2024-10-31	2.130	2.130	2.130	2.130	2.130	23,534,480
2024-10-30	1.750	1.940	1.740	1.940	1.940	86,685,712
2024-10-29	1.860	1.870	1.730	1.760	1.760	45,315,575
2024-10-28	1.700	1.810	1.690	1.810	1.810	48,014,455

← NewerPage 8 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.