Jiangxi Jiangnan New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 88.260 | 95.500 | 87.500 | 94.740 | 94.435 | 2,706,389 |
| 2026-01-20 | 90.470 | 90.860 | 87.200 | 88.040 | 87.757 | 1,988,400 |
| 2026-01-19 | 89.550 | 92.500 | 89.500 | 90.460 | 90.169 | 1,573,067 |
| 2026-01-16 | 89.090 | 91.750 | 87.660 | 90.050 | 89.760 | 1,836,546 |
| 2026-01-15 | 87.560 | 94.220 | 86.600 | 89.700 | 89.411 | 2,859,659 |
| 2026-01-14 | 85.610 | 89.410 | 84.280 | 88.100 | 87.817 | 2,768,144 |
| 2026-01-13 | 87.700 | 88.720 | 84.300 | 85.600 | 85.325 | 3,093,318 |
| 2026-01-12 | 88.400 | 90.100 | 85.030 | 87.720 | 87.438 | 2,831,463 |
| 2026-01-09 | 86.000 | 91.000 | 84.220 | 88.940 | 88.654 | 2,419,399 |
| 2026-01-08 | 89.280 | 90.870 | 86.430 | 86.760 | 86.481 | 2,237,085 |
| 2026-01-07 | 86.020 | 92.260 | 85.600 | 91.100 | 90.807 | 3,378,280 |
| 2026-01-06 | 83.410 | 88.500 | 83.000 | 86.730 | 86.451 | 3,336,037 |
| 2026-01-05 | 79.900 | 84.900 | 79.460 | 83.380 | 83.112 | 3,361,392 |
| 2025-12-31 | 81.000 | 81.500 | 78.500 | 78.870 | 78.616 | 1,796,811 |
| 2025-12-30 | 81.090 | 82.800 | 80.500 | 81.460 | 81.198 | 1,715,846 |
| 2025-12-29 | 82.080 | 83.600 | 80.580 | 81.490 | 81.228 | 2,038,787 |
| 2025-12-26 | 84.000 | 84.000 | 81.230 | 82.050 | 81.786 | 2,876,352 |
| 2025-12-25 | 82.220 | 86.580 | 81.170 | 84.480 | 84.208 | 4,918,138 |
| 2025-12-24 | 81.000 | 84.770 | 78.800 | 82.220 | 81.956 | 5,169,762 |
| 2025-12-23 | 79.320 | 82.680 | 77.180 | 81.090 | 80.829 | 4,778,770 |
| 2025-12-22 | 77.180 | 80.040 | 76.010 | 79.330 | 79.075 | 3,356,822 |
| 2025-12-19 | 77.940 | 78.510 | 76.010 | 77.280 | 77.031 | 3,189,137 |
| 2025-12-18 | 75.000 | 79.970 | 74.380 | 77.180 | 76.932 | 6,395,357 |
| 2025-12-17 | 68.370 | 75.330 | 68.240 | 75.330 | 75.088 | 4,611,990 |
| 2025-12-16 | 69.510 | 70.590 | 67.650 | 68.480 | 68.260 | 1,506,097 |
| 2025-12-15 | 73.510 | 73.510 | 69.360 | 70.000 | 69.775 | 2,198,619 |
| 2025-12-12 | 72.630 | 74.000 | 72.200 | 73.510 | 73.274 | 1,190,214 |
| 2025-12-11 | 75.000 | 75.080 | 72.500 | 72.630 | 72.396 | 1,232,576 |
| 2025-12-10 | 75.600 | 75.820 | 73.160 | 74.370 | 74.131 | 1,985,788 |
| 2025-12-09 | 74.350 | 78.900 | 72.850 | 76.230 | 75.985 | 3,886,369 |
| 2025-12-08 | 72.490 | 74.500 | 72.000 | 74.050 | 73.812 | 1,761,079 |
| 2025-12-05 | 72.000 | 72.970 | 71.180 | 72.450 | 72.217 | 1,029,486 |
| 2025-12-04 | 71.420 | 72.190 | 70.310 | 71.650 | 71.420 | 932,858 |
| 2025-12-03 | 71.910 | 73.900 | 71.050 | 71.730 | 71.499 | 1,525,482 |
| 2025-12-02 | 73.590 | 73.830 | 71.350 | 71.450 | 71.220 | 1,251,680 |
| 2025-12-01 | 74.700 | 74.990 | 73.040 | 73.490 | 73.254 | 1,182,884 |
| 2025-11-28 | 72.170 | 74.150 | 72.010 | 73.930 | 73.692 | 1,189,694 |
| 2025-11-27 | 73.570 | 76.880 | 72.500 | 72.950 | 72.715 | 1,862,730 |
| 2025-11-26 | 72.050 | 74.950 | 71.020 | 73.230 | 72.994 | 2,250,316 |
| 2025-11-25 | 70.980 | 75.670 | 70.980 | 73.100 | 72.865 | 2,126,725 |
| 2025-11-24 | 70.070 | 71.500 | 69.930 | 70.860 | 70.632 | 1,506,999 |
| 2025-11-21 | 74.000 | 74.790 | 69.880 | 70.050 | 69.825 | 3,155,462 |
| 2025-11-20 | 77.240 | 79.940 | 75.000 | 75.520 | 75.277 | 2,074,582 |
| 2025-11-19 | 81.400 | 81.510 | 75.780 | 75.800 | 75.556 | 3,053,331 |
| 2025-11-18 | 80.800 | 82.850 | 80.290 | 81.400 | 81.138 | 1,601,707 |
| 2025-11-17 | 85.060 | 86.010 | 80.050 | 81.400 | 81.138 | 2,737,276 |
| 2025-11-14 | 83.130 | 89.570 | 81.000 | 84.800 | 84.527 | 3,823,406 |
| 2025-11-13 | 81.600 | 87.480 | 81.600 | 84.000 | 83.730 | 2,666,999 |
| 2025-11-12 | 83.900 | 85.360 | 81.000 | 82.480 | 82.215 | 2,195,667 |
| 2025-11-11 | 89.770 | 89.990 | 85.090 | 85.330 | 85.056 | 3,759,407 |
| 2025-11-10 | 83.830 | 91.190 | 83.250 | 89.660 | 89.372 | 6,488,914 |
| 2025-11-07 | 82.990 | 84.250 | 82.340 | 82.900 | 82.633 | 1,412,776 |
| 2025-11-06 | 83.300 | 84.990 | 82.160 | 84.330 | 84.059 | 1,968,756 |
| 2025-11-05 | 82.100 | 83.400 | 81.500 | 82.990 | 82.723 | 1,292,492 |
| 2025-11-04 | 85.400 | 85.870 | 82.750 | 83.400 | 83.132 | 1,470,908 |
| 2025-11-03 | 86.600 | 86.600 | 82.620 | 84.600 | 84.328 | 1,762,474 |
| 2025-10-31 | 90.000 | 90.090 | 85.290 | 85.600 | 85.325 | 2,483,944 |
| 2025-10-30 | 94.150 | 96.680 | 87.200 | 88.220 | 87.936 | 4,045,254 |
| 2025-10-29 | 94.000 | 94.860 | 90.110 | 94.150 | 93.847 | 2,878,784 |
| 2025-10-28 | 91.720 | 94.850 | 91.500 | 92.000 | 91.704 | 2,485,706 |
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.