Jiangxi Jiangnan New Material historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	41.550	41.590	40.580	40.690	40.246	2,068,052
2025-04-25	41.140	42.730	41.100	41.620	41.166	2,933,611
2025-04-24	42.940	42.940	40.800	41.060	40.612	3,976,353
2025-04-23	44.000	44.650	42.890	42.930	42.462	4,722,582
2025-04-22	42.310	44.350	41.810	43.650	43.174	5,209,583
2025-04-21	41.780	42.990	41.660	42.470	42.007	3,711,452
2025-04-18	41.300	42.790	40.040	42.340	41.878	4,987,979
2025-04-17	41.970	42.870	41.200	41.300	40.849	3,913,050
2025-04-16	43.020	44.130	42.100	42.480	42.017	4,929,711
2025-04-15	42.220	44.000	42.020	43.000	42.531	4,880,110
2025-04-14	41.980	42.760	41.180	42.650	42.185	5,208,432
2025-04-11	38.610	41.730	38.610	40.820	40.375	4,926,414
2025-04-10	40.060	42.020	40.060	40.120	39.682	7,240,281
2025-04-09	38.700	39.660	35.220	38.720	38.298	5,989,879
2025-04-08	40.940	41.410	38.230	39.110	38.683	6,523,887
2025-04-07	44.000	44.300	42.470	42.470	42.007	4,252,458
2025-04-03	45.860	47.880	45.860	47.190	46.675	7,631,119
2025-04-02	46.010	46.840	45.710	45.860	45.360	5,320,030
2025-04-01	44.400	46.990	43.870	46.780	46.270	8,061,711
2025-03-31	44.600	46.180	43.630	44.960	44.470	7,685,303
2025-03-28	45.800	45.870	44.490	44.520	44.034	6,424,687
2025-03-27	48.450	48.450	45.600	45.760	45.261	9,529,377
2025-03-26	48.550	50.550	46.940	49.390	48.851	11,073,422
2025-03-25	51.490	53.100	48.440	48.530	48.001	11,253,436
2025-03-24	54.980	56.780	50.510	51.020	50.463	13,912,270
2025-03-21	63.000	65.000	57.500	57.720	57.090	19,641,401
2025-03-20	66.000	85.580	66.000	74.500	73.687	24,342,625
2025-03-19	10.540	10.540	10.540	10.540	10.425	0
2025-03-18	10.540	10.540	10.540	10.540	10.425	0

← NewerPage 7 of 7 · 389 trading days

Stock splits

No stock splits on record.

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.