Jiangxi Jiangnan New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	90.400	95.250	84.570	94.290	94.290	5,288,514
2026-10-22	100.00	101.00	92.000	92.940	92.940	3,669,926
2026-10-21	99.000	103.00	97.670	100.00	100.00	4,151,874
2026-10-20	97.020	100.40	95.350	97.660	97.660	3,504,605
2026-10-19	102.06	102.98	93.500	97.480	97.480	4,224,131
2026-10-16	107.05	109.00	102.00	102.55	102.55	5,134,187
2026-10-15	107.50	109.72	103.00	104.38	104.38	5,921,562
2026-10-14	110.34	118.22	108.15	113.43	113.43	7,298,887
2026-10-13	103.24	112.78	98.560	109.15	109.15	5,346,560
2026-10-12	107.84	113.72	105.21	106.39	106.39	5,020,112
2026-10-09	114.22	114.88	103.91	108.39	108.39	5,374,719
2026-10-08	120.45	122.86	114.15	115.45	115.45	4,088,878
2026-09-30	121.00	126.26	119.19	119.85	119.85	4,794,729
2026-09-29	114.54	122.80	114.54	120.20	120.20	5,090,967
2026-09-28	131.00	131.00	118.64	118.64	118.64	5,452,886
2026-09-24	144.23	144.97	131.20	131.82	131.82	10,882,162
2026-09-23	131.91	145.00	131.58	145.00	145.00	7,402,845
2026-09-22	130.98	138.70	130.84	131.82	131.82	7,130,764
2026-09-21	132.98	134.86	127.16	129.88	129.88	5,008,718
2026-09-18	133.10	138.72	129.80	132.58	132.58	6,314,765
2026-09-17	132.30	138.21	130.50	130.77	130.77	4,289,989
2026-09-16	129.03	133.01	126.83	132.30	132.30	4,193,882
2026-09-15	130.00	134.25	128.58	129.03	129.03	4,268,308
2026-09-14	124.55	131.50	121.11	131.12	131.12	4,883,588
2026-09-11	123.97	129.50	119.80	126.01	126.01	5,209,351
2026-09-10	127.58	129.33	124.60	126.50	126.50	4,611,431
2026-09-09	133.89	138.00	128.50	128.81	128.81	6,097,200
2026-09-08	131.50	138.06	128.57	132.00	132.00	9,454,531
2026-09-07	120.34	131.13	118.00	131.13	131.13	9,881,048
2026-09-04	125.50	135.14	117.21	119.21	119.21	10,815,968
2026-09-03	119.07	124.44	116.10	122.85	122.85	4,076,932
2026-09-02	117.50	119.45	115.01	118.20	118.20	2,737,962
2026-09-01	125.45	126.28	117.81	118.70	118.70	3,453,500
2026-08-31	119.99	127.19	118.00	125.45	125.45	3,813,195
2026-08-28	131.00	132.60	123.84	124.00	124.00	4,667,100
2026-08-27	128.88	135.00	125.64	131.95	131.95	3,999,200
2026-08-26	128.02	130.00	124.08	126.85	126.85	2,971,600
2026-08-25	125.10	129.07	118.26	127.01	127.01	4,382,568
2026-08-24	132.79	133.48	121.52	126.22	126.22	4,174,119
2026-08-21	131.73	135.80	127.80	132.42	132.42	4,134,737
2026-08-20	130.41	132.88	126.91	129.90	129.90	4,308,982
2026-08-19	140.00	142.32	130.41	130.41	130.41	3,887,678
2026-08-18	146.53	148.56	140.80	144.90	144.90	4,283,150
2026-08-17	145.00	147.47	141.94	147.00	147.00	4,268,304
2026-08-14	140.19	145.00	138.52	144.28	144.28	4,438,619
2026-08-13	144.98	147.50	138.00	138.99	138.99	5,304,246
2026-08-12	139.31	146.50	135.20	144.47	144.47	6,030,006
2026-08-11	138.20	140.77	134.70	136.58	136.58	5,284,561
2026-08-10	141.65	144.97	137.01	141.11	141.11	7,852,958
2026-08-07	128.80	141.66	128.18	141.66	141.66	9,713,130
2026-08-06	117.10	130.57	116.00	128.78	128.78	8,484,100
2026-08-05	109.77	121.20	107.97	118.70	118.70	7,011,787
2026-08-04	102.99	110.18	100.20	110.18	110.18	4,315,093
2026-08-03	106.19	108.24	99.010	100.16	100.16	5,131,458
2026-07-31	107.51	109.36	105.00	106.71	106.71	6,519,565
2026-07-30	110.57	111.74	99.390	99.420	99.420	6,359,543
2026-07-29	114.00	115.60	105.56	110.43	110.43	6,166,860
2026-07-28	124.49	126.36	115.86	115.86	115.86	5,802,082
2026-07-27	121.88	129.20	119.00	128.73	128.73	6,065,093
2026-07-24	119.90	123.80	117.10	121.00	121.00	4,379,919

Page 1 of 5 · 243 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.