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
2024-10-25	1.690	1.720	1.680	1.700	1.700	27,797,400
2024-10-24	1.640	1.700	1.620	1.700	1.700	40,949,780
2024-10-23	1.620	1.660	1.620	1.650	1.650	26,495,220
2024-10-22	1.620	1.650	1.620	1.640	1.640	23,982,920
2024-10-21	1.620	1.640	1.610	1.630	1.630	18,530,830
2024-10-18	1.590	1.640	1.570	1.620	1.620	27,329,297
2024-10-17	1.620	1.630	1.590	1.590	1.590	14,059,572
2024-10-16	1.600	1.640	1.590	1.620	1.620	19,676,270
2024-10-15	1.640	1.650	1.610	1.610	1.610	19,895,240
2024-10-14	1.640	1.670	1.600	1.650	1.650	35,176,012
2024-10-11	1.720	1.750	1.630	1.650	1.650	41,857,140
2024-10-10	1.760	1.810	1.680	1.730	1.730	45,995,779
2024-10-09	1.890	1.950	1.780	1.780	1.780	81,681,656
2024-10-08	1.870	1.870	1.800	1.870	1.870	101,227,743
2024-09-30	1.600	1.710	1.560	1.700	1.700	57,390,112
2024-09-27	1.510	1.550	1.490	1.550	1.550	24,703,120
2024-09-26	1.440	1.500	1.430	1.500	1.500	24,701,764
2024-09-25	1.430	1.490	1.430	1.440	1.440	27,633,720
2024-09-24	1.370	1.440	1.370	1.430	1.430	19,060,880
2024-09-23	1.370	1.380	1.360	1.370	1.370	2,856,420
2024-09-20	1.380	1.390	1.370	1.370	1.370	5,387,580
2024-09-19	1.360	1.400	1.360	1.390	1.390	10,171,600
2024-09-18	1.360	1.370	1.350	1.360	1.360	4,679,880
2024-09-13	1.370	1.370	1.350	1.360	1.360	3,853,760
2024-09-12	1.360	1.370	1.350	1.360	1.360	2,343,700
2024-09-11	1.360	1.370	1.350	1.360	1.360	3,488,000
2024-09-10	1.370	1.370	1.350	1.360	1.360	4,237,100
2024-09-09	1.350	1.370	1.350	1.370	1.370	5,732,060
2024-09-06	1.370	1.380	1.350	1.350	1.350	4,444,580
2024-09-05	1.360	1.380	1.360	1.370	1.370	3,963,480
2024-09-04	1.370	1.380	1.360	1.360	1.360	4,189,664
2024-09-03	1.380	1.390	1.370	1.370	1.370	3,204,320
2024-09-02	1.400	1.410	1.380	1.380	1.380	7,319,100
2024-08-30	1.380	1.420	1.370	1.400	1.400	12,732,824
2024-08-29	1.370	1.380	1.360	1.380	1.380	4,310,980
2024-08-28	1.370	1.390	1.360	1.370	1.370	5,608,560
2024-08-27	1.370	1.390	1.360	1.380	1.380	8,132,320
2024-08-26	1.360	1.380	1.350	1.380	1.380	5,555,760
2024-08-23	1.360	1.370	1.330	1.370	1.370	9,627,325
2024-08-22	1.380	1.380	1.360	1.370	1.370	6,740,094
2024-08-21	1.390	1.390	1.370	1.380	1.380	4,794,100
2024-08-20	1.410	1.410	1.370	1.390	1.390	8,960,520
2024-08-19	1.410	1.420	1.400	1.400	1.400	4,478,460
2024-08-16	1.430	1.430	1.410	1.410	1.410	4,605,582
2024-08-15	1.410	1.430	1.400	1.430	1.430	5,678,720
2024-08-14	1.410	1.420	1.400	1.410	1.410	4,406,420
2024-08-13	1.410	1.420	1.390	1.420	1.420	6,351,483
2024-08-12	1.420	1.430	1.400	1.410	1.410	6,918,080
2024-08-09	1.430	1.450	1.420	1.420	1.420	10,584,424
2024-08-08	1.410	1.440	1.400	1.440	1.440	13,942,935
2024-08-07	1.420	1.420	1.410	1.410	1.410	3,136,440
2024-08-06	1.410	1.420	1.400	1.420	1.420	6,640,730
2024-08-05	1.410	1.440	1.400	1.410	1.410	11,317,000
2024-08-02	1.420	1.430	1.410	1.410	1.410	7,749,920
2024-08-01	1.430	1.440	1.410	1.420	1.420	7,394,360
2024-07-31	1.390	1.440	1.380	1.430	1.430	11,605,440
2024-07-30	1.370	1.390	1.370	1.390	1.390	7,464,380
2024-07-29	1.370	1.380	1.370	1.370	1.370	1,863,840
2024-07-26	1.360	1.380	1.360	1.370	1.370	3,820,740
2024-07-25	1.360	1.380	1.340	1.360	1.360	8,432,920

← NewerPage 9 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.