Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.46▲ 4.01%

← 600527.SHG stock page

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
2021-11-08	2.130	2.150	2.120	2.150	1.980	6,136,330
2021-11-05	2.150	2.160	2.120	2.140	1.971	8,000,280
2021-11-04	2.110	2.160	2.110	2.160	1.989	11,858,493
2021-11-03	2.110	2.130	2.100	2.120	1.952	7,923,320
2021-11-02	2.160	2.170	2.090	2.110	1.943	14,019,964
2021-11-01	2.150	2.170	2.130	2.160	1.989	9,604,984
2021-10-29	2.110	2.160	2.110	2.150	1.980	9,709,134
2021-10-28	2.160	2.170	2.090	2.110	1.943	14,201,114
2021-10-27	2.230	2.230	2.150	2.170	1.998	14,943,174
2021-10-26	2.250	2.250	2.220	2.230	2.053	9,719,360
2021-10-25	2.270	2.270	2.240	2.250	2.072	8,680,600
2021-10-22	2.280	2.280	2.250	2.270	2.090	11,926,800
2021-10-21	2.290	2.300	2.280	2.280	2.100	9,311,520
2021-10-20	2.320	2.320	2.280	2.290	2.109	13,375,000
2021-10-19	2.320	2.330	2.310	2.320	2.136	8,858,364
2021-10-18	2.310	2.330	2.290	2.330	2.146	11,032,940
2021-10-15	2.310	2.320	2.290	2.310	2.127	9,173,380
2021-10-14	2.310	2.320	2.300	2.310	2.127	7,393,880

← NewerPage 21 of 21 · 1,218 trading days

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.