Jiangxi Jiangnan New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	50.200	50.200	49.340	49.670	49.510	2,242,308
2025-07-24	50.210	50.780	49.850	50.260	50.098	2,592,063
2025-07-23	49.560	50.230	49.020	50.200	50.039	2,441,008
2025-07-22	51.300	51.300	49.840	49.900	49.739	3,514,571
2025-07-21	51.000	51.300	50.580	51.300	51.135	3,114,506
2025-07-18	50.500	52.050	50.500	51.150	50.985	3,111,591
2025-07-17	50.600	51.630	49.680	51.300	51.135	3,636,554
2025-07-16	54.400	54.520	50.550	50.740	50.577	8,299,589
2025-07-15	52.990	58.000	52.710	55.470	55.292	9,130,104
2025-07-14	52.830	53.240	52.580	53.000	52.830	2,682,573
2025-07-11	54.000	54.180	52.020	52.580	52.411	4,808,257
2025-07-10	53.920	54.980	53.120	54.410	54.235	4,427,644
2025-07-09	56.010	56.150	53.310	53.560	53.388	7,294,876
2025-07-08	56.810	57.770	55.210	56.000	55.820	7,506,702
2025-07-07	54.740	56.880	53.530	56.810	56.627	8,399,505
2025-07-04	53.610	55.750	53.610	54.360	54.185	8,676,498
2025-07-03	54.000	55.200	53.420	54.010	53.836	8,218,536
2025-07-02	53.500	58.810	51.520	54.900	54.723	14,940,521
2025-07-01	48.340	53.460	47.440	53.460	53.288	11,285,263
2025-06-30	47.940	48.700	47.120	48.600	48.444	5,185,671
2025-06-27	46.900	47.820	46.840	47.600	47.447	3,773,980
2025-06-26	47.710	48.760	47.100	47.140	46.988	5,692,474
2025-06-25	49.100	49.140	46.810	48.020	47.866	7,316,874
2025-06-24	51.400	51.450	48.970	49.570	49.411	8,109,076
2025-06-23	51.110	52.950	50.010	51.620	51.454	7,630,567
2025-06-20	49.530	53.180	49.000	52.270	52.102	9,620,037
2025-06-19	48.110	53.220	47.100	49.530	49.371	12,177,607
2025-06-18	48.070	49.350	46.180	48.380	48.224	7,254,826
2025-06-17	47.300	49.600	47.050	48.170	48.015	9,120,625
2025-06-16	45.500	48.880	44.680	47.940	47.417	9,589,847
2025-06-13	47.000	47.500	44.750	45.930	45.429	11,207,720
2025-06-12	48.500	50.580	47.560	48.200	47.674	16,490,091
2025-06-11	43.310	45.980	43.310	45.980	45.478	4,871,267
2025-06-10	42.490	42.510	41.380	41.800	41.344	1,361,982
2025-06-09	41.670	42.180	41.660	42.180	41.720	1,042,057
2025-06-06	42.200	42.210	41.650	41.750	41.295	1,139,464
2025-06-05	41.650	42.350	41.650	42.200	41.740	1,341,491
2025-06-04	40.940	42.500	40.810	41.970	41.512	2,182,667
2025-06-03	40.710	41.200	40.660	40.940	40.493	828,893
2025-05-30	41.700	41.720	40.930	40.940	40.493	1,284,476
2025-05-29	41.230	41.880	41.090	41.780	41.324	1,309,273
2025-05-28	41.680	41.840	40.980	41.150	40.701	1,347,373
2025-05-27	42.500	42.600	41.610	41.610	41.156	2,043,391
2025-05-26	42.100	42.940	41.860	42.540	42.076	1,463,018
2025-05-23	42.500	43.200	42.140	42.210	41.750	2,139,366
2025-05-22	42.800	43.780	42.360	42.420	41.957	2,556,682
2025-05-21	43.350	43.490	42.200	42.830	42.363	2,289,891
2025-05-20	42.890	43.980	42.620	43.640	43.164	2,283,367
2025-05-19	42.560	42.910	42.040	42.900	42.432	1,467,641
2025-05-16	43.330	43.870	42.900	42.900	42.432	2,340,990
2025-05-15	44.440	44.440	43.190	43.370	42.897	2,700,336
2025-05-14	43.580	45.800	43.580	44.440	43.955	4,052,444
2025-05-13	44.920	45.000	43.650	43.820	43.342	2,674,725
2025-05-12	42.600	45.290	42.600	44.550	44.064	5,036,974
2025-05-09	43.900	43.950	42.340	42.350	41.888	2,211,641
2025-05-08	42.880	43.960	42.680	43.580	43.105	2,521,119
2025-05-07	43.480	43.550	42.520	42.930	42.462	2,708,951
2025-05-06	41.250	43.290	41.250	43.140	42.669	3,096,922
2025-04-30	40.200	41.330	40.200	41.000	40.553	2,115,801
2025-04-29	40.340	41.190	40.250	40.310	39.870	1,965,526

← NewerPage 6 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.