Jiangsu Jiangnan High Polymer Fiber Co.,Ltd (600527.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 15,266,460 |
| 02 Jul 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 12,170,460 |
| 01 Jul 2024 | 1.4400 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 15,731,960 |
| 28 Jun 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 8,970,360 |
| 27 Jun 2024 | 1.4600 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 11,589,400 |
| 26 Jun 2024 | 1.4400 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 11,102,742 |
| 25 Jun 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 9,873,300 |
| 24 Jun 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 13,030,920 |
| 21 Jun 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 10,680,860 |
| 20 Jun 2024 | 1.5300 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 12,465,140 |
| 19 Jun 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 7,878,520 |
| 18 Jun 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 5,633,060 |
| 17 Jun 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 6,329,320 |
| 14 Jun 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 6,556,800 |
| 13 Jun 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 9,287,700 |
| 12 Jun 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 6,963,820 |
| 11 Jun 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 8,096,360 |
| 07 Jun 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 12,937,278 |
| 06 Jun 2024 | 1.5600 | 1.5700 | 1.4900 | 1.5000 | 1.5000 | 24,277,460 |
| 05 Jun 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 15,449,000 |
| 04 Jun 2024 | 1.5800 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 13,392,758 |
| 03 Jun 2024 | 1.6400 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | 23,623,879 |
| 31 May 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 13,204,120 |
| 30 May 2024 | 1.6800 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 22,920,020 |
| 29 May 2024 | 1.6900 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 16,309,720 |
| 28 May 2024 | 1.7500 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 20,477,080 |
| 27 May 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7500 | 1.7500 | 26,195,220 |
| 27 May 2024 | 0.05 Dividend | |||||
| 24 May 2024 | 1.8100 | 1.8500 | 1.7600 | 1.7900 | 1.7400 | 40,352,020 |
| 23 May 2024 | 1.8300 | 1.9000 | 1.7900 | 1.8100 | 1.7594 | 56,373,355 |
| 22 May 2024 | 1.8900 | 1.9300 | 1.8500 | 1.8500 | 1.7983 | 77,833,229 |
| 21 May 2024 | 1.7200 | 1.9300 | 1.7000 | 1.9300 | 1.8761 | 59,734,642 |
| 20 May 2024 | 1.8200 | 1.8300 | 1.7300 | 1.7500 | 1.7011 | 46,549,690 |
| 17 May 2024 | 1.7500 | 1.9000 | 1.7400 | 1.8400 | 1.7886 | 64,411,290 |
| 16 May 2024 | 1.7400 | 1.7800 | 1.7200 | 1.7400 | 1.6914 | 27,460,720 |
| 15 May 2024 | 1.7000 | 1.7800 | 1.6800 | 1.7500 | 1.7011 | 36,665,960 |
| 14 May 2024 | 1.6600 | 1.7200 | 1.6500 | 1.7000 | 1.6525 | 22,448,160 |
| 13 May 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6700 | 1.6234 | 10,010,300 |
| 10 May 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6800 | 1.6331 | 9,146,312 |
| 09 May 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6800 | 1.6331 | 9,369,660 |
| 08 May 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6600 | 1.6136 | 6,925,520 |
| 07 May 2024 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6331 | 7,803,570 |
| 06 May 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6428 | 13,265,260 |
| 30 Apr 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6500 | 1.6039 | 11,712,600 |
| 29 Apr 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6234 | 17,523,802 |
| 26 Apr 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6100 | 1.5650 | 11,720,160 |
| 25 Apr 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6100 | 1.5650 | 10,850,280 |
| 24 Apr 2024 | 1.5900 | 1.6100 | 1.5800 | 1.6000 | 1.5553 | 10,147,580 |
| 23 Apr 2024 | 1.5900 | 1.6100 | 1.5900 | 1.5900 | 1.5456 | 7,214,380 |
| 22 Apr 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5900 | 1.5456 | 10,774,060 |
| 19 Apr 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6200 | 1.5747 | 9,481,040 |
| 18 Apr 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.5747 | 12,264,922 |
| 17 Apr 2024 | 1.5700 | 1.6400 | 1.5700 | 1.6400 | 1.5942 | 16,098,540 |
| 16 Apr 2024 | 1.6600 | 1.6700 | 1.5600 | 1.5600 | 1.5164 | 21,784,300 |
| 15 Apr 2024 | 1.7100 | 1.7400 | 1.6300 | 1.6700 | 1.6234 | 18,748,360 |
| 12 Apr 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6720 | 12,969,080 |
| 11 Apr 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7400 | 1.6914 | 13,759,900 |
| 10 Apr 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7300 | 1.6817 | 13,945,640 |
| 09 Apr 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7500 | 1.7011 | 10,490,700 |
| 08 Apr 2024 | 1.7600 | 1.7700 | 1.7100 | 1.7200 | 1.6720 | 13,865,640 |
| 03 Apr 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7600 | 1.7108 | 11,405,000 |
| 02 Apr 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7700 | 1.7206 | 15,950,764 |
| 01 Apr 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7400 | 1.6914 | 14,535,440 |
| 29 Mar 2024 | 1.6900 | 1.7100 | 1.6800 | 1.7000 | 1.6525 | 8,505,780 |
| 28 Mar 2024 | 1.6700 | 1.7200 | 1.6600 | 1.6900 | 1.6428 | 15,794,840 |
| 27 Mar 2024 | 1.7200 | 1.7300 | 1.6700 | 1.6700 | 1.6234 | 13,224,980 |
| 26 Mar 2024 | 1.7300 | 1.7500 | 1.6900 | 1.7200 | 1.6720 | 14,417,729 |
| 25 Mar 2024 | 1.7600 | 1.7700 | 1.7200 | 1.7300 | 1.6817 | 19,662,180 |
| 22 Mar 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7303 | 33,129,551 |
| 21 Mar 2024 | 1.7600 | 1.7700 | 1.7400 | 1.7600 | 1.7108 | 13,637,000 |
| 20 Mar 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7108 | 9,113,340 |
| 19 Mar 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7400 | 1.6914 | 12,615,642 |
| 18 Mar 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7500 | 1.7011 | 12,101,900 |
| 15 Mar 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7300 | 1.6817 | 13,172,018 |
| 14 Mar 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7100 | 1.6622 | 8,722,520 |
| 13 Mar 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7100 | 1.6622 | 12,528,178 |
| 12 Mar 2024 | 1.7000 | 1.7500 | 1.6900 | 1.7300 | 1.6817 | 18,092,578 |
| 11 Mar 2024 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.6525 | 9,387,952 |
| 08 Mar 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6800 | 1.6331 | 10,500,721 |
| 07 Mar 2024 | 1.6800 | 1.7200 | 1.6800 | 1.6800 | 1.6331 | 10,818,721 |
| 06 Mar 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6800 | 1.6331 | 9,576,960 |
| 05 Mar 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6600 | 1.6136 | 8,588,780 |
| 04 Mar 2024 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6331 | 8,426,284 |
| 01 Mar 2024 | 1.7100 | 1.7200 | 1.6800 | 1.7000 | 1.6525 | 10,941,020 |
| 29 Feb 2024 | 1.6600 | 1.7100 | 1.6400 | 1.7100 | 1.6622 | 17,058,880 |
| 28 Feb 2024 | 1.7400 | 1.7700 | 1.6600 | 1.6600 | 1.6136 | 28,683,680 |
| 27 Feb 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7400 | 1.6914 | 18,242,220 |
| 26 Feb 2024 | 1.7000 | 1.7400 | 1.6900 | 1.7200 | 1.6720 | 18,961,714 |
| 23 Feb 2024 | 1.7000 | 1.7100 | 1.6700 | 1.7100 | 1.6622 | 17,570,588 |
| 22 Feb 2024 | 1.6800 | 1.7100 | 1.6700 | 1.7000 | 1.6525 | 13,568,856 |
| 21 Feb 2024 | 1.6600 | 1.7200 | 1.6400 | 1.6900 | 1.6428 | 17,914,203 |
| 20 Feb 2024 | 1.6600 | 1.6800 | 1.6300 | 1.6600 | 1.6136 | 9,410,567 |
| 19 Feb 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6600 | 1.6136 | 20,367,748 |
| 08 Feb 2024 | 1.5400 | 1.6100 | 1.5200 | 1.6100 | 1.5650 | 26,922,470 |
| 07 Feb 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5200 | 1.4775 | 19,767,400 |
| 06 Feb 2024 | 1.5100 | 1.6200 | 1.4500 | 1.5700 | 1.5261 | 19,218,449 |
| 05 Feb 2024 | 1.6400 | 1.6400 | 1.5000 | 1.5300 | 1.4873 | 26,589,588 |
| 02 Feb 2024 | 1.7400 | 1.7700 | 1.6100 | 1.6600 | 1.6136 | 24,742,596 |
| 01 Feb 2024 | 1.7600 | 1.7800 | 1.7300 | 1.7400 | 1.6914 | 17,764,520 |
| 31 Jan 2024 | 1.8200 | 1.8300 | 1.7600 | 1.7700 | 1.7206 | 22,471,560 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.