Jiangxi Jiangnan New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 87.870 | 94.270 | 87.870 | 92.430 | 92.133 | 4,257,404 |
| 2025-10-24 | 79.030 | 86.880 | 78.800 | 86.880 | 86.601 | 3,206,503 |
| 2025-10-23 | 78.830 | 79.200 | 77.000 | 78.980 | 78.726 | 935,347 |
| 2025-10-22 | 80.500 | 81.580 | 78.080 | 79.150 | 78.895 | 1,497,623 |
| 2025-10-21 | 79.010 | 82.650 | 78.030 | 81.480 | 81.218 | 1,601,915 |
| 2025-10-20 | 78.600 | 81.990 | 78.120 | 79.600 | 79.344 | 1,750,022 |
| 2025-10-17 | 83.060 | 83.140 | 76.500 | 76.710 | 76.463 | 3,262,391 |
| 2025-10-16 | 80.530 | 84.900 | 80.440 | 83.000 | 82.733 | 2,607,648 |
| 2025-10-15 | 79.000 | 80.780 | 78.090 | 80.350 | 80.092 | 1,730,898 |
| 2025-10-14 | 90.000 | 90.000 | 79.700 | 79.710 | 79.454 | 3,334,733 |
| 2025-10-13 | 83.400 | 89.870 | 83.400 | 88.550 | 88.265 | 2,042,631 |
| 2025-10-10 | 89.000 | 93.590 | 85.850 | 90.580 | 90.289 | 3,496,856 |
| 2025-10-09 | 90.000 | 92.000 | 88.100 | 89.800 | 89.511 | 3,048,419 |
| 2025-09-30 | 89.490 | 92.000 | 87.020 | 87.150 | 86.870 | 2,943,700 |
| 2025-09-29 | 81.650 | 89.460 | 81.650 | 89.460 | 89.172 | 3,339,061 |
| 2025-09-26 | 84.300 | 85.090 | 81.300 | 81.330 | 81.068 | 2,360,656 |
| 2025-09-25 | 86.000 | 86.300 | 83.300 | 85.190 | 84.916 | 2,207,685 |
| 2025-09-24 | 87.180 | 88.880 | 85.000 | 86.150 | 85.873 | 2,614,333 |
| 2025-09-23 | 91.330 | 96.800 | 85.880 | 88.510 | 88.225 | 3,620,784 |
| 2025-09-22 | 87.300 | 91.300 | 87.300 | 89.920 | 89.631 | 2,057,565 |
| 2025-09-19 | 94.000 | 94.420 | 90.020 | 90.130 | 89.840 | 2,501,073 |
| 2025-09-18 | 89.960 | 96.880 | 88.680 | 93.310 | 93.010 | 3,969,793 |
| 2025-09-17 | 87.480 | 90.080 | 85.010 | 89.960 | 89.671 | 3,398,240 |
| 2025-09-16 | 84.600 | 88.710 | 84.050 | 87.980 | 87.697 | 3,418,450 |
| 2025-09-15 | 84.000 | 87.500 | 82.480 | 84.590 | 84.318 | 3,023,891 |
| 2025-09-12 | 90.180 | 91.000 | 83.700 | 84.250 | 83.979 | 4,345,473 |
| 2025-09-11 | 82.500 | 89.490 | 82.020 | 89.490 | 89.202 | 3,397,902 |
| 2025-09-10 | 80.800 | 83.580 | 78.680 | 81.350 | 81.088 | 2,670,982 |
| 2025-09-09 | 81.880 | 82.750 | 78.850 | 79.200 | 78.945 | 2,311,482 |
| 2025-09-08 | 82.850 | 83.830 | 79.360 | 82.350 | 82.085 | 2,929,493 |
| 2025-09-05 | 81.000 | 83.200 | 79.000 | 82.920 | 82.653 | 3,015,195 |
| 2025-09-04 | 84.900 | 87.100 | 77.770 | 80.060 | 79.802 | 4,183,006 |
| 2025-09-03 | 89.330 | 93.270 | 84.100 | 85.370 | 85.095 | 5,187,027 |
| 2025-09-02 | 94.150 | 96.000 | 84.770 | 87.160 | 86.880 | 5,004,900 |
| 2025-09-01 | 91.880 | 96.830 | 87.000 | 93.610 | 93.309 | 5,136,413 |
| 2025-08-29 | 90.000 | 92.660 | 87.010 | 90.030 | 89.740 | 5,709,023 |
| 2025-08-28 | 79.000 | 86.630 | 79.000 | 86.630 | 86.351 | 3,005,200 |
| 2025-08-27 | 81.950 | 83.330 | 78.710 | 78.750 | 78.497 | 5,043,115 |
| 2025-08-26 | 84.000 | 86.500 | 80.160 | 81.250 | 80.989 | 6,479,012 |
| 2025-08-25 | 77.500 | 83.710 | 76.160 | 83.710 | 83.441 | 5,740,159 |
| 2025-08-22 | 72.480 | 77.460 | 72.480 | 76.100 | 75.855 | 7,392,187 |
| 2025-08-21 | 72.560 | 73.540 | 69.240 | 72.510 | 72.277 | 6,142,321 |
| 2025-08-20 | 76.000 | 77.540 | 71.860 | 74.800 | 74.559 | 7,550,633 |
| 2025-08-19 | 75.300 | 81.100 | 73.770 | 78.000 | 77.749 | 11,062,836 |
| 2025-08-18 | 70.000 | 73.770 | 68.750 | 73.770 | 73.533 | 8,264,212 |
| 2025-08-15 | 63.500 | 69.850 | 62.310 | 67.060 | 66.844 | 9,517,041 |
| 2025-08-14 | 61.100 | 64.620 | 61.100 | 63.500 | 63.296 | 8,107,205 |
| 2025-08-13 | 61.530 | 62.260 | 60.190 | 61.550 | 61.352 | 5,165,923 |
| 2025-08-12 | 60.830 | 64.000 | 60.740 | 61.530 | 61.332 | 7,840,500 |
| 2025-08-11 | 58.500 | 61.820 | 58.500 | 60.850 | 60.654 | 7,991,210 |
| 2025-08-08 | 56.900 | 58.000 | 55.970 | 57.270 | 57.086 | 4,858,799 |
| 2025-08-07 | 59.020 | 61.100 | 57.050 | 57.640 | 57.455 | 7,590,036 |
| 2025-08-06 | 59.000 | 62.260 | 57.800 | 60.350 | 60.156 | 11,086,460 |
| 2025-08-05 | 61.500 | 62.950 | 57.500 | 58.760 | 58.571 | 12,344,951 |
| 2025-08-04 | 55.550 | 59.960 | 55.550 | 59.960 | 59.767 | 6,124,474 |
| 2025-08-01 | 56.780 | 57.590 | 54.020 | 54.510 | 54.335 | 11,611,349 |
| 2025-07-31 | 51.210 | 55.290 | 51.210 | 55.290 | 55.112 | 9,729,500 |
| 2025-07-30 | 51.970 | 51.970 | 49.630 | 50.260 | 50.098 | 4,014,682 |
| 2025-07-29 | 50.360 | 54.010 | 50.360 | 51.950 | 51.783 | 6,275,351 |
| 2025-07-28 | 49.580 | 51.130 | 49.350 | 50.890 | 50.726 | 3,369,253 |
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.