Jiangxi Jiangnan New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 120.99 | 124.29 | 119.25 | 121.50 | 121.50 | 5,088,921 |
| 2026-07-22 | 117.40 | 126.45 | 117.25 | 119.80 | 119.80 | 7,942,452 |
| 2026-07-21 | 107.00 | 114.95 | 98.860 | 114.95 | 114.95 | 4,963,375 |
| 2026-07-20 | 118.89 | 118.89 | 104.00 | 104.50 | 104.50 | 4,851,606 |
| 2026-07-17 | 128.30 | 128.75 | 115.56 | 115.56 | 115.56 | 5,367,506 |
| 2026-07-16 | 133.00 | 135.15 | 126.52 | 128.40 | 128.40 | 4,342,448 |
| 2026-07-15 | 142.00 | 147.00 | 132.81 | 133.71 | 133.71 | 4,457,575 |
| 2026-07-14 | 138.40 | 145.57 | 137.34 | 145.00 | 145.00 | 3,488,216 |
| 2026-07-13 | 148.60 | 152.88 | 137.24 | 138.40 | 138.40 | 3,707,623 |
| 2026-07-10 | 158.79 | 162.58 | 149.60 | 149.81 | 149.81 | 3,176,523 |
| 2026-07-09 | 156.99 | 157.49 | 148.50 | 156.22 | 156.22 | 2,528,833 |
| 2026-07-08 | 160.00 | 161.71 | 154.51 | 154.65 | 154.65 | 2,446,770 |
| 2026-07-07 | 166.14 | 166.14 | 156.00 | 158.10 | 158.10 | 3,707,200 |
| 2026-07-06 | 173.51 | 176.99 | 161.00 | 161.10 | 161.10 | 5,247,342 |
| 2026-07-03 | 173.40 | 179.99 | 172.00 | 172.63 | 172.63 | 3,835,312 |
| 2026-07-02 | 180.00 | 184.98 | 172.01 | 172.83 | 172.83 | 3,947,039 |
| 2026-07-01 | 182.80 | 189.60 | 178.50 | 184.20 | 184.20 | 4,271,999 |
| 2026-06-30 | 179.56 | 190.50 | 176.20 | 186.98 | 186.98 | 5,145,195 |
| 2026-06-29 | 178.44 | 184.78 | 174.00 | 179.56 | 179.56 | 4,435,752 |
| 2026-06-26 | 185.01 | 186.00 | 175.81 | 178.35 | 178.35 | 4,521,727 |
| 2026-06-25 | 183.55 | 194.00 | 181.08 | 188.60 | 188.60 | 4,711,751 |
| 2026-06-24 | 183.42 | 189.90 | 178.16 | 184.00 | 184.00 | 4,955,037 |
| 2026-06-23 | 206.00 | 206.66 | 180.90 | 183.30 | 183.30 | 7,128,861 |
| 2026-06-22 | 219.17 | 220.00 | 198.00 | 201.00 | 201.00 | 6,660,305 |
| 2026-06-18 | 192.10 | 211.31 | 192.05 | 211.31 | 211.31 | 4,340,889 |
| 2026-06-17 | 197.99 | 204.55 | 190.88 | 192.10 | 192.10 | 5,728,163 |
| 2026-06-16 | 193.65 | 203.50 | 190.50 | 202.45 | 202.45 | 5,903,116 |
| 2026-06-15 | 178.71 | 196.30 | 176.00 | 196.00 | 196.00 | 5,977,455 |
| 2026-06-12 | 178.00 | 187.78 | 174.58 | 178.70 | 178.70 | 6,367,304 |
| 2026-06-11 | 165.68 | 184.67 | 165.68 | 178.80 | 178.80 | 6,303,958 |
| 2026-06-10 | 162.99 | 172.50 | 161.00 | 167.88 | 167.88 | 5,136,325 |
| 2026-06-09 | 152.25 | 166.32 | 147.13 | 166.32 | 166.32 | 6,807,133 |
| 2026-06-08 | 159.80 | 159.80 | 151.20 | 151.20 | 151.20 | 5,295,923 |
| 2026-06-05 | 154.00 | 168.00 | 150.22 | 168.00 | 168.00 | 4,057,316 |
| 2026-06-04 | 146.00 | 153.76 | 145.02 | 152.73 | 152.73 | 3,868,898 |
| 2026-06-03 | 140.51 | 156.58 | 140.10 | 148.32 | 148.32 | 4,777,778 |
| 2026-06-02 | 132.98 | 144.59 | 130.20 | 142.97 | 142.51 | 4,292,107 |
| 2026-06-01 | 137.15 | 140.42 | 131.86 | 132.20 | 131.77 | 3,102,719 |
| 2026-05-29 | 139.00 | 147.44 | 135.57 | 137.46 | 137.02 | 3,928,696 |
| 2026-05-28 | 138.24 | 140.78 | 133.58 | 137.15 | 136.71 | 2,300,254 |
| 2026-05-27 | 139.15 | 142.80 | 134.68 | 136.01 | 135.57 | 2,853,980 |
| 2026-05-26 | 137.00 | 140.00 | 134.42 | 137.91 | 137.47 | 3,265,680 |
| 2026-05-25 | 135.00 | 137.56 | 129.50 | 135.80 | 135.36 | 3,961,403 |
| 2026-05-22 | 117.83 | 127.90 | 117.00 | 126.01 | 125.60 | 2,653,662 |
| 2026-05-21 | 123.97 | 127.45 | 117.11 | 117.85 | 117.47 | 2,242,779 |
| 2026-05-20 | 120.61 | 123.48 | 119.16 | 123.48 | 123.08 | 2,017,045 |
| 2026-05-19 | 120.38 | 121.00 | 115.06 | 120.61 | 120.22 | 2,036,991 |
| 2026-05-18 | 122.00 | 122.47 | 119.03 | 120.10 | 119.71 | 2,200,695 |
| 2026-05-15 | 126.33 | 127.60 | 118.20 | 119.55 | 119.17 | 3,173,542 |
| 2026-05-14 | 132.50 | 133.97 | 123.01 | 125.08 | 124.68 | 3,538,203 |
| 2026-05-13 | 132.71 | 134.71 | 128.50 | 132.12 | 131.69 | 3,346,980 |
| 2026-05-12 | 135.10 | 135.10 | 130.00 | 132.30 | 131.87 | 2,153,188 |
| 2026-05-11 | 134.10 | 136.92 | 132.03 | 133.45 | 133.02 | 2,513,293 |
| 2026-05-08 | 130.65 | 138.12 | 130.65 | 134.90 | 134.47 | 3,919,028 |
| 2026-05-07 | 128.00 | 133.59 | 124.20 | 130.65 | 130.23 | 3,208,505 |
| 2026-05-06 | 127.45 | 130.21 | 126.49 | 127.91 | 127.50 | 2,786,100 |
| 2026-04-30 | 128.18 | 132.50 | 125.13 | 127.10 | 126.69 | 2,729,104 |
| 2026-04-29 | 135.07 | 137.35 | 126.12 | 128.18 | 127.77 | 6,399,904 |
| 2026-04-28 | 132.10 | 141.00 | 130.88 | 136.13 | 135.69 | 3,418,292 |
| 2026-04-27 | 129.02 | 134.00 | 129.02 | 132.53 | 132.10 | 1,932,714 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.4600 CNY |
| 2025-06-17 | 0.3700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.