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
2026-10-20	2.050	2.080	2.050	2.070	2.070	26,522,500
2026-10-19	2.070	2.100	2.030	2.060	2.060	38,548,447
2026-10-16	2.080	2.130	2.070	2.090	2.090	42,538,320
2026-10-15	2.110	2.120	2.050	2.060	2.060	48,414,020
2026-10-14	2.170	2.190	2.130	2.140	2.140	33,097,480
2026-10-13	2.130	2.190	2.090	2.180	2.180	54,228,420
2026-10-12	2.200	2.210	2.140	2.140	2.140	35,981,780
2026-10-09	2.160	2.210	2.130	2.210	2.210	45,356,000
2026-10-08	2.170	2.210	2.150	2.170	2.170	29,269,860
2026-09-30	2.170	2.180	2.150	2.170	2.170	23,704,780
2026-09-29	2.150	2.180	2.130	2.160	2.160	22,942,014
2026-09-28	2.190	2.190	2.130	2.150	2.150	30,810,860
2026-09-24	2.180	2.220	2.170	2.190	2.190	26,706,060
2026-09-23	2.200	2.220	2.180	2.190	2.190	30,410,160
2026-09-22	2.260	2.260	2.180	2.200	2.200	46,025,200
2026-09-21	2.210	2.260	2.190	2.250	2.250	40,634,380
2026-09-18	2.210	2.230	2.190	2.200	2.200	27,547,628
2026-09-17	2.190	2.220	2.160	2.200	2.200	33,052,724
2026-09-16	2.150	2.200	2.130	2.190	2.190	30,589,184
2026-09-15	2.220	2.230	2.160	2.160	2.160	30,918,220
2026-09-14	2.210	2.250	2.200	2.230	2.230	29,435,640
2026-09-11	2.260	2.260	2.180	2.210	2.210	37,050,460
2026-09-10	2.300	2.310	2.260	2.270	2.270	29,185,220
2026-09-09	2.320	2.330	2.290	2.310	2.310	31,986,320
2026-09-08	2.270	2.330	2.260	2.330	2.330	47,601,460
2026-09-07	2.250	2.280	2.240	2.260	2.260	27,930,120
2026-09-04	2.260	2.290	2.240	2.260	2.260	30,032,166
2026-09-03	2.290	2.310	2.240	2.250	2.250	34,388,380
2026-09-02	2.300	2.310	2.260	2.290	2.290	36,278,680
2026-09-01	2.260	2.320	2.260	2.310	2.310	39,120,388
2026-08-31	2.290	2.300	2.250	2.270	2.270	36,164,974
2026-08-28	2.270	2.300	2.250	2.290	2.290	41,633,860
2026-08-27	2.270	2.280	2.240	2.270	2.270	38,502,560
2026-08-26	2.230	2.300	2.220	2.280	2.280	63,696,000
2026-08-25	2.160	2.250	2.160	2.240	2.240	80,050,888
2026-08-24	2.140	2.180	2.130	2.170	2.170	37,373,074
2026-08-21	2.120	2.150	2.090	2.150	2.150	31,171,610
2026-08-20	2.120	2.160	2.110	2.130	2.130	28,731,884
2026-08-19	2.160	2.170	2.090	2.100	2.100	48,108,700
2026-08-18	2.200	2.210	2.160	2.170	2.170	30,507,704
2026-08-17	2.180	2.210	2.150	2.200	2.200	36,464,224
2026-08-14	2.210	2.210	2.160	2.180	2.180	37,461,420
2026-08-13	2.220	2.240	2.190	2.200	2.200	48,147,640
2026-08-12	2.170	2.230	2.170	2.230	2.230	53,315,684
2026-08-11	2.210	2.220	2.170	2.180	2.180	42,265,897
2026-08-10	2.160	2.210	2.150	2.210	2.210	57,484,095
2026-08-07	2.190	2.190	2.130	2.150	2.150	42,170,840
2026-08-06	2.170	2.200	2.140	2.190	2.190	44,553,028
2026-08-05	2.200	2.200	2.160	2.180	2.180	53,108,197
2026-08-04	2.220	2.240	2.170	2.210	2.210	74,020,180
2026-08-03	2.140	2.250	2.130	2.240	2.240	94,466,260
2026-07-31	2.130	2.150	2.120	2.140	2.140	36,019,459
2026-07-30	2.120	2.170	2.100	2.120	2.120	46,003,600
2026-07-29	2.100	2.160	2.090	2.140	2.140	50,550,780
2026-07-28	2.080	2.130	2.070	2.100	2.100	36,868,052
2026-07-27	2.040	2.090	2.030	2.090	2.090	42,102,920
2026-07-24	2.100	2.110	2.020	2.030	2.030	43,045,699
2026-07-23	2.030	2.120	2.020	2.120	2.120	60,642,420
2026-07-22	2.050	2.060	2.020	2.040	2.040	32,646,671
2026-07-21	2.050	2.060	1.990	2.050	2.050	51,349,120

Page 1 of 21 · 1,216 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.