Jiangxi Jiangnan New Material historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	125.47	132.38	124.05	130.68	130.26	2,761,800
2026-04-23	127.95	128.46	123.38	124.02	123.62	1,619,036
2026-04-22	125.00	127.70	121.80	127.55	127.14	2,140,246
2026-04-21	121.67	125.68	121.67	123.65	123.25	1,210,200
2026-04-20	124.52	124.65	119.02	122.75	122.36	2,348,300
2026-04-17	124.88	126.12	122.56	124.02	123.62	1,647,828
2026-04-16	122.80	125.82	119.66	124.56	124.16	1,768,391
2026-04-15	122.35	122.75	119.58	120.51	120.12	1,550,400
2026-04-14	124.00	124.00	120.00	121.15	120.76	2,015,893
2026-04-13	115.60	125.00	115.60	122.23	121.84	2,495,758
2026-04-10	117.58	118.51	115.14	116.91	116.53	2,139,291
2026-04-09	113.38	118.00	113.00	117.00	116.62	3,038,488
2026-04-08	113.00	115.20	108.80	114.20	113.83	2,754,828
2026-04-07	107.28	115.41	106.00	110.84	110.48	3,803,517
2026-04-03	103.20	109.80	101.50	105.18	104.84	2,571,834
2026-04-02	104.48	109.97	101.40	102.12	101.79	1,914,176
2026-04-01	104.78	107.52	103.00	105.04	104.70	2,052,988
2026-03-31	103.59	104.44	99.380	103.21	102.88	2,730,493
2026-03-30	105.40	106.20	102.58	103.79	103.46	2,898,488
2026-03-27	99.550	109.65	97.000	107.75	107.40	5,206,970
2026-03-26	102.46	105.55	100.52	101.82	101.49	3,565,600
2026-03-25	99.480	103.50	99.480	102.55	102.22	2,674,700
2026-03-24	98.670	100.95	94.510	99.480	99.160	2,643,088
2026-03-23	98.000	102.00	95.500	96.840	96.528	2,223,151
2026-03-20	102.00	105.55	100.00	100.50	100.18	1,973,266
2026-03-19	98.370	106.50	97.370	102.73	102.40	3,272,744
2026-03-18	97.600	101.31	95.820	100.04	99.718	1,805,588
2026-03-17	103.00	103.80	96.500	96.890	96.578	1,747,076
2026-03-16	100.45	101.34	96.300	101.01	100.69	1,753,867
2026-03-13	100.50	103.12	99.300	100.40	100.08	1,058,829
2026-03-12	103.08	105.80	100.35	101.57	101.24	1,511,476
2026-03-11	107.82	111.11	102.40	103.08	102.75	2,745,819
2026-03-10	100.00	107.80	98.230	107.00	106.66	2,270,269
2026-03-09	100.00	102.30	93.790	98.500	98.183	2,634,443
2026-03-06	112.02	113.29	103.99	104.21	103.87	2,456,113
2026-03-05	116.98	119.00	110.37	111.62	111.26	2,149,719
2026-03-04	113.04	119.12	111.18	113.77	113.40	2,054,834
2026-03-03	119.01	120.98	114.35	114.50	114.13	3,166,494
2026-03-02	111.99	121.65	111.93	120.57	120.18	4,345,767
2026-02-27	116.00	116.99	111.60	114.90	114.53	3,649,216
2026-02-26	115.76	121.66	114.47	118.08	117.70	3,599,914
2026-02-25	115.65	118.95	112.50	115.78	115.41	5,044,464
2026-02-24	106.00	109.99	105.28	109.99	109.64	937,777
2026-02-13	95.420	103.98	94.370	99.990	99.668	2,852,235
2026-02-12	93.250	99.180	92.000	97.010	96.698	2,685,850
2026-02-11	94.800	95.300	91.420	91.420	91.126	927,299
2026-02-10	94.500	95.490	92.900	93.310	93.010	1,083,244
2026-02-09	92.000	94.790	90.390	93.600	93.299	1,638,945
2026-02-06	89.000	93.300	88.990	90.850	90.558	1,259,388
2026-02-05	96.000	96.000	89.000	91.800	91.505	2,042,854
2026-02-04	92.990	96.200	90.890	96.000	95.691	2,072,511
2026-02-03	91.240	93.490	88.130	93.020	92.721	2,382,172
2026-02-02	97.500	99.490	89.170	89.450	89.162	3,697,050
2026-01-30	99.000	102.88	96.700	99.080	98.761	2,360,120
2026-01-29	96.980	103.98	96.000	98.970	98.652	3,131,438
2026-01-28	96.090	98.350	94.000	97.160	96.847	2,071,987
2026-01-27	92.250	97.780	91.580	96.190	95.881	2,185,760
2026-01-26	92.820	94.840	91.800	93.390	93.090	1,430,145
2026-01-23	95.050	95.980	91.800	93.510	93.209	1,515,402
2026-01-22	94.490	96.210	92.120	95.040	94.734	1,846,819

← NewerPage 3 of 7 · 389 trading daysOlder →

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.