Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 2.740 | 2.810 | 2.660 | 2.790 | 2.790 | 25,613,400 |
| 2024-01-23 | 2.690 | 2.750 | 2.620 | 2.710 | 2.710 | 24,758,616 |
| 2024-01-22 | 2.890 | 2.900 | 2.670 | 2.720 | 2.720 | 39,939,298 |
| 2024-01-19 | 2.910 | 3.040 | 2.900 | 2.940 | 2.940 | 24,591,932 |
| 2024-01-18 | 2.920 | 2.950 | 2.840 | 2.930 | 2.930 | 29,665,155 |
| 2024-01-17 | 3.060 | 3.070 | 2.950 | 2.950 | 2.950 | 34,793,521 |
| 2024-01-16 | 2.980 | 3.230 | 2.960 | 3.070 | 3.070 | 68,970,149 |
| 2024-01-15 | 2.990 | 3.030 | 2.970 | 2.990 | 2.990 | 37,090,088 |
| 2024-01-12 | 3.100 | 3.110 | 3.010 | 3.030 | 3.030 | 75,626,161 |
| 2024-01-11 | 2.850 | 3.120 | 2.830 | 3.120 | 3.120 | 62,652,788 |
| 2024-01-10 | 2.840 | 2.880 | 2.790 | 2.840 | 2.840 | 13,406,900 |
| 2024-01-09 | 2.860 | 2.890 | 2.820 | 2.850 | 2.850 | 15,485,200 |
| 2024-01-08 | 2.940 | 2.950 | 2.830 | 2.850 | 2.850 | 22,361,335 |
| 2024-01-05 | 2.940 | 2.980 | 2.910 | 2.920 | 2.920 | 23,547,400 |
| 2024-01-04 | 2.960 | 2.980 | 2.910 | 2.930 | 2.930 | 17,139,693 |
| 2024-01-03 | 2.930 | 2.950 | 2.910 | 2.940 | 2.940 | 14,928,300 |
| 2024-01-02 | 2.910 | 2.940 | 2.900 | 2.930 | 2.930 | 12,639,274 |
| 2023-12-29 | 2.910 | 2.940 | 2.890 | 2.910 | 2.910 | 15,802,554 |
| 2023-12-28 | 2.770 | 2.930 | 2.750 | 2.910 | 2.910 | 35,133,773 |
| 2023-12-27 | 2.780 | 2.790 | 2.740 | 2.760 | 2.760 | 18,403,800 |
| 2023-12-26 | 2.790 | 2.820 | 2.760 | 2.790 | 2.790 | 11,645,200 |
| 2023-12-25 | 2.810 | 2.820 | 2.770 | 2.800 | 2.800 | 10,319,994 |
| 2023-12-22 | 2.820 | 2.850 | 2.770 | 2.820 | 2.820 | 17,883,144 |
| 2023-12-21 | 2.770 | 2.840 | 2.750 | 2.810 | 2.810 | 14,905,308 |
| 2023-12-20 | 2.820 | 2.860 | 2.780 | 2.790 | 2.790 | 15,102,162 |
| 2023-12-19 | 2.830 | 2.840 | 2.790 | 2.830 | 2.830 | 16,607,500 |
| 2023-12-18 | 2.890 | 2.890 | 2.820 | 2.830 | 2.830 | 18,140,102 |
| 2023-12-15 | 2.920 | 2.940 | 2.870 | 2.890 | 2.890 | 21,025,935 |
| 2023-12-14 | 2.920 | 2.950 | 2.910 | 2.930 | 2.930 | 13,928,156 |
| 2023-12-13 | 2.930 | 2.960 | 2.900 | 2.920 | 2.920 | 16,753,134 |
| 2023-12-12 | 2.960 | 2.960 | 2.900 | 2.930 | 2.930 | 19,029,860 |
| 2023-12-11 | 2.950 | 2.980 | 2.910 | 2.970 | 2.970 | 22,216,583 |
| 2023-12-08 | 3.000 | 3.000 | 2.920 | 2.980 | 2.980 | 31,602,069 |
| 2023-12-07 | 3.070 | 3.070 | 2.960 | 2.990 | 2.990 | 32,538,675 |
| 2023-12-06 | 3.040 | 3.140 | 2.990 | 3.090 | 3.090 | 33,464,794 |
| 2023-12-05 | 3.030 | 3.050 | 3.000 | 3.000 | 3.000 | 15,991,827 |
| 2023-12-04 | 3.040 | 3.070 | 3.020 | 3.030 | 3.030 | 14,499,444 |
| 2023-12-01 | 3.040 | 3.060 | 3.010 | 3.050 | 3.050 | 11,682,638 |
| 2023-11-30 | 3.080 | 3.080 | 3.010 | 3.030 | 3.030 | 15,485,686 |
| 2023-11-29 | 3.100 | 3.110 | 3.050 | 3.070 | 3.070 | 15,309,400 |
| 2023-11-28 | 3.090 | 3.130 | 3.070 | 3.110 | 3.110 | 11,725,600 |
| 2023-11-27 | 3.080 | 3.120 | 3.050 | 3.110 | 3.110 | 16,855,811 |
| 2023-11-24 | 3.150 | 3.150 | 3.070 | 3.080 | 3.080 | 21,591,300 |
| 2023-11-23 | 3.200 | 3.200 | 3.120 | 3.160 | 3.160 | 25,352,338 |
| 2023-11-22 | 3.210 | 3.310 | 3.190 | 3.200 | 3.200 | 32,126,600 |
| 2023-11-21 | 3.160 | 3.340 | 3.160 | 3.240 | 3.240 | 49,890,326 |
| 2023-11-20 | 3.120 | 3.170 | 3.090 | 3.160 | 3.160 | 20,795,292 |
| 2023-11-17 | 3.120 | 3.140 | 3.090 | 3.110 | 3.110 | 15,570,100 |
| 2023-11-16 | 3.170 | 3.170 | 3.100 | 3.110 | 3.110 | 15,109,762 |
| 2023-11-15 | 3.160 | 3.190 | 3.140 | 3.170 | 3.170 | 19,317,008 |
| 2023-11-14 | 3.150 | 3.200 | 3.130 | 3.150 | 3.150 | 16,098,822 |
| 2023-11-13 | 3.140 | 3.160 | 3.110 | 3.160 | 3.160 | 13,148,902 |
| 2023-11-10 | 3.120 | 3.140 | 3.090 | 3.130 | 3.130 | 10,117,200 |
| 2023-11-09 | 3.200 | 3.210 | 3.130 | 3.140 | 3.140 | 20,988,594 |
| 2023-11-08 | 3.190 | 3.270 | 3.160 | 3.220 | 3.220 | 23,004,900 |
| 2023-11-07 | 3.170 | 3.210 | 3.130 | 3.200 | 3.200 | 22,339,734 |
| 2023-11-06 | 3.060 | 3.260 | 3.050 | 3.170 | 3.170 | 39,605,016 |
| 2023-11-03 | 3.060 | 3.070 | 3.030 | 3.040 | 3.040 | 13,362,148 |
| 2023-11-02 | 3.100 | 3.100 | 3.030 | 3.040 | 3.040 | 12,027,548 |
| 2023-11-01 | 3.070 | 3.110 | 3.050 | 3.090 | 3.090 | 17,442,267 |
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.