Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.780 | 3.820 | 3.660 | 3.800 | 3.800 | 108,107,324 |
| 2024-04-26 | 3.790 | 3.970 | 3.740 | 3.780 | 3.780 | 148,878,866 |
| 2024-04-25 | 3.730 | 3.820 | 3.700 | 3.780 | 3.780 | 74,597,300 |
| 2024-04-24 | 3.600 | 3.880 | 3.590 | 3.800 | 3.800 | 110,789,735 |
| 2024-04-23 | 3.620 | 3.700 | 3.600 | 3.620 | 3.620 | 58,480,435 |
| 2024-04-22 | 3.820 | 3.860 | 3.610 | 3.620 | 3.620 | 95,217,664 |
| 2024-04-19 | 3.700 | 3.880 | 3.690 | 3.790 | 3.790 | 169,491,002 |
| 2024-04-18 | 3.420 | 3.760 | 3.390 | 3.710 | 3.710 | 151,357,153 |
| 2024-04-17 | 3.280 | 3.430 | 3.280 | 3.420 | 3.420 | 76,609,274 |
| 2024-04-16 | 3.330 | 3.390 | 3.160 | 3.170 | 3.170 | 78,283,923 |
| 2024-04-15 | 3.460 | 3.530 | 3.310 | 3.370 | 3.370 | 80,513,965 |
| 2024-04-12 | 3.520 | 3.590 | 3.480 | 3.500 | 3.500 | 58,419,263 |
| 2024-04-11 | 3.730 | 3.750 | 3.550 | 3.550 | 3.550 | 117,608,205 |
| 2024-04-10 | 3.630 | 3.950 | 3.550 | 3.850 | 3.850 | 151,202,923 |
| 2024-04-09 | 3.600 | 3.670 | 3.560 | 3.640 | 3.640 | 55,382,291 |
| 2024-04-08 | 3.680 | 3.740 | 3.580 | 3.590 | 3.590 | 73,469,627 |
| 2024-04-03 | 3.750 | 3.810 | 3.670 | 3.690 | 3.690 | 87,657,937 |
| 2024-04-02 | 3.800 | 3.960 | 3.760 | 3.850 | 3.850 | 137,489,802 |
| 2024-04-01 | 3.850 | 4.000 | 3.780 | 3.850 | 3.850 | 122,537,041 |
| 2024-03-29 | 3.780 | 3.910 | 3.750 | 3.820 | 3.820 | 114,076,991 |
| 2024-03-28 | 3.530 | 3.780 | 3.500 | 3.780 | 3.780 | 116,446,768 |
| 2024-03-27 | 3.560 | 3.720 | 3.370 | 3.440 | 3.440 | 123,775,953 |
| 2024-03-26 | 3.540 | 3.730 | 3.460 | 3.610 | 3.610 | 139,341,783 |
| 2024-03-25 | 3.740 | 4.030 | 3.560 | 3.580 | 3.580 | 260,309,236 |
| 2024-03-22 | 3.620 | 3.770 | 3.620 | 3.770 | 3.770 | 98,912,891 |
| 2024-03-21 | 3.250 | 3.530 | 3.210 | 3.430 | 3.430 | 136,560,206 |
| 2024-03-20 | 3.210 | 3.300 | 3.200 | 3.230 | 3.230 | 38,745,784 |
| 2024-03-19 | 3.260 | 3.280 | 3.210 | 3.210 | 3.210 | 52,465,316 |
| 2024-03-18 | 3.160 | 3.380 | 3.130 | 3.300 | 3.300 | 79,492,568 |
| 2024-03-15 | 3.120 | 3.150 | 3.070 | 3.140 | 3.140 | 34,038,945 |
| 2024-03-14 | 3.140 | 3.180 | 3.060 | 3.100 | 3.100 | 53,379,300 |
| 2024-03-13 | 3.240 | 3.270 | 3.110 | 3.180 | 3.180 | 129,855,924 |
| 2024-03-12 | 3.000 | 3.330 | 2.950 | 3.330 | 3.330 | 117,491,402 |
| 2024-03-11 | 2.910 | 3.100 | 2.860 | 3.030 | 3.030 | 72,634,801 |
| 2024-03-08 | 2.760 | 2.970 | 2.720 | 2.900 | 2.900 | 58,221,922 |
| 2024-03-07 | 2.830 | 2.860 | 2.760 | 2.770 | 2.770 | 27,592,200 |
| 2024-03-06 | 2.780 | 2.880 | 2.770 | 2.830 | 2.830 | 40,552,082 |
| 2024-03-05 | 2.820 | 2.820 | 2.730 | 2.750 | 2.750 | 24,585,824 |
| 2024-03-04 | 2.770 | 2.960 | 2.760 | 2.820 | 2.820 | 51,090,720 |
| 2024-03-01 | 2.760 | 2.770 | 2.720 | 2.770 | 2.770 | 22,804,317 |
| 2024-02-29 | 2.630 | 2.750 | 2.630 | 2.740 | 2.740 | 25,041,900 |
| 2024-02-28 | 2.790 | 2.880 | 2.650 | 2.660 | 2.660 | 46,154,869 |
| 2024-02-27 | 2.720 | 2.790 | 2.700 | 2.790 | 2.790 | 26,711,700 |
| 2024-02-26 | 2.720 | 2.760 | 2.690 | 2.720 | 2.720 | 27,990,528 |
| 2024-02-23 | 2.710 | 2.720 | 2.660 | 2.710 | 2.710 | 24,919,102 |
| 2024-02-22 | 2.690 | 2.740 | 2.660 | 2.710 | 2.710 | 24,545,146 |
| 2024-02-21 | 2.640 | 2.740 | 2.610 | 2.670 | 2.670 | 32,788,125 |
| 2024-02-20 | 2.680 | 2.680 | 2.600 | 2.640 | 2.640 | 22,842,732 |
| 2024-02-19 | 2.790 | 2.790 | 2.640 | 2.680 | 2.680 | 31,302,973 |
| 2024-02-08 | 2.660 | 2.770 | 2.650 | 2.660 | 2.660 | 42,906,305 |
| 2024-02-07 | 2.460 | 2.660 | 2.440 | 2.620 | 2.620 | 50,752,908 |
| 2024-02-06 | 2.240 | 2.460 | 2.180 | 2.420 | 2.420 | 38,436,250 |
| 2024-02-05 | 2.440 | 2.450 | 2.200 | 2.240 | 2.240 | 37,078,215 |
| 2024-02-02 | 2.540 | 2.570 | 2.300 | 2.440 | 2.440 | 33,649,905 |
| 2024-02-01 | 2.550 | 2.610 | 2.510 | 2.520 | 2.520 | 18,883,029 |
| 2024-01-31 | 2.690 | 2.710 | 2.530 | 2.550 | 2.550 | 30,789,830 |
| 2024-01-30 | 2.720 | 2.770 | 2.640 | 2.670 | 2.670 | 20,190,513 |
| 2024-01-29 | 2.870 | 2.890 | 2.720 | 2.740 | 2.740 | 22,805,859 |
| 2024-01-26 | 2.870 | 2.920 | 2.850 | 2.860 | 2.860 | 20,704,100 |
| 2024-01-25 | 2.800 | 2.870 | 2.780 | 2.870 | 2.870 | 25,140,462 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.