Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.070 | 3.110 | 3.050 | 3.090 | 3.090 | 17,442,267 |
| 2023-10-31 | 3.050 | 3.060 | 3.020 | 3.040 | 3.040 | 14,403,572 |
| 2023-10-30 | 3.100 | 3.110 | 3.060 | 3.070 | 3.070 | 19,668,362 |
| 2023-10-27 | 3.030 | 3.120 | 3.000 | 3.100 | 3.100 | 21,573,436 |
| 2023-10-26 | 3.010 | 3.050 | 2.970 | 3.050 | 3.050 | 16,522,794 |
| 2023-10-25 | 2.960 | 3.060 | 2.950 | 3.040 | 3.040 | 23,144,877 |
| 2023-10-24 | 2.880 | 2.950 | 2.870 | 2.950 | 2.950 | 22,507,828 |
| 2023-10-23 | 2.960 | 2.960 | 2.840 | 2.860 | 2.860 | 22,418,100 |
| 2023-10-20 | 2.940 | 3.000 | 2.920 | 2.960 | 2.960 | 15,245,331 |
| 2023-10-19 | 2.980 | 3.020 | 2.940 | 2.950 | 2.950 | 16,721,347 |
| 2023-10-18 | 3.040 | 3.040 | 2.980 | 2.990 | 2.990 | 16,268,200 |
| 2023-10-17 | 3.030 | 3.090 | 3.020 | 3.050 | 3.050 | 16,440,300 |
| 2023-10-16 | 3.110 | 3.110 | 3.010 | 3.020 | 3.020 | 22,331,284 |
| 2023-10-13 | 3.190 | 3.190 | 3.070 | 3.090 | 3.090 | 21,201,800 |
| 2023-10-12 | 3.100 | 3.230 | 3.060 | 3.180 | 3.180 | 28,935,200 |
| 2023-10-11 | 3.120 | 3.140 | 3.060 | 3.080 | 3.080 | 15,234,313 |
| 2023-10-10 | 3.150 | 3.170 | 3.110 | 3.120 | 3.120 | 10,168,105 |
| 2023-10-09 | 3.140 | 3.190 | 3.110 | 3.150 | 3.150 | 11,802,200 |
| 2023-09-28 | 3.150 | 3.160 | 3.110 | 3.150 | 3.150 | 11,576,002 |
| 2023-09-27 | 3.100 | 3.190 | 3.060 | 3.120 | 3.120 | 19,772,795 |
| 2023-09-26 | 3.150 | 3.160 | 3.080 | 3.090 | 3.090 | 15,583,287 |
| 2023-09-25 | 3.200 | 3.210 | 3.140 | 3.160 | 3.160 | 12,123,900 |
| 2023-09-22 | 3.160 | 3.220 | 3.130 | 3.210 | 3.210 | 16,121,837 |
| 2023-09-21 | 3.190 | 3.190 | 3.130 | 3.160 | 3.160 | 14,457,459 |
| 2023-09-20 | 3.260 | 3.270 | 3.180 | 3.180 | 3.180 | 20,727,140 |
| 2023-09-19 | 3.300 | 3.300 | 3.250 | 3.270 | 3.270 | 11,777,079 |
| 2023-09-18 | 3.320 | 3.350 | 3.250 | 3.310 | 3.310 | 12,622,662 |
| 2023-09-15 | 3.310 | 3.350 | 3.290 | 3.300 | 3.300 | 13,359,453 |
| 2023-09-14 | 3.330 | 3.340 | 3.290 | 3.310 | 3.310 | 12,965,481 |
| 2023-09-13 | 3.410 | 3.410 | 3.320 | 3.350 | 3.350 | 13,871,200 |
| 2023-09-12 | 3.380 | 3.430 | 3.340 | 3.410 | 3.410 | 18,790,987 |
| 2023-09-11 | 3.350 | 3.380 | 3.300 | 3.350 | 3.350 | 13,931,777 |
| 2023-09-08 | 3.330 | 3.360 | 3.320 | 3.350 | 3.350 | 9,551,900 |
| 2023-09-07 | 3.440 | 3.440 | 3.350 | 3.360 | 3.360 | 13,982,528 |
| 2023-09-06 | 3.380 | 3.440 | 3.350 | 3.430 | 3.430 | 14,326,300 |
| 2023-09-05 | 3.420 | 3.430 | 3.360 | 3.400 | 3.400 | 15,782,134 |
| 2023-09-04 | 3.270 | 3.420 | 3.250 | 3.420 | 3.420 | 37,269,220 |
| 2023-09-01 | 3.270 | 3.280 | 3.240 | 3.260 | 3.260 | 11,357,161 |
| 2023-08-31 | 3.340 | 3.350 | 3.240 | 3.260 | 3.260 | 24,177,546 |
| 2023-08-30 | 3.400 | 3.420 | 3.340 | 3.350 | 3.350 | 19,457,600 |
| 2023-08-29 | 3.370 | 3.430 | 3.350 | 3.400 | 3.400 | 21,283,402 |
| 2023-08-28 | 3.430 | 3.490 | 3.360 | 3.370 | 3.370 | 34,507,250 |
| 2023-08-25 | 3.320 | 3.380 | 3.260 | 3.270 | 3.270 | 17,501,787 |
| 2023-08-24 | 3.350 | 3.350 | 3.290 | 3.310 | 3.310 | 11,938,060 |
| 2023-08-23 | 3.380 | 3.390 | 3.320 | 3.320 | 3.320 | 11,443,700 |
| 2023-08-22 | 3.420 | 3.440 | 3.340 | 3.380 | 3.380 | 17,315,382 |
| 2023-08-21 | 3.430 | 3.500 | 3.400 | 3.410 | 3.410 | 15,390,300 |
| 2023-08-18 | 3.500 | 3.540 | 3.440 | 3.450 | 3.450 | 17,924,336 |
| 2023-08-17 | 3.420 | 3.500 | 3.360 | 3.490 | 3.490 | 17,915,418 |
| 2023-08-16 | 3.470 | 3.480 | 3.410 | 3.430 | 3.430 | 13,386,800 |
| 2023-08-15 | 3.490 | 3.500 | 3.420 | 3.480 | 3.480 | 11,853,300 |
| 2023-08-14 | 3.450 | 3.500 | 3.400 | 3.490 | 3.490 | 13,687,758 |
| 2023-08-11 | 3.540 | 3.550 | 3.450 | 3.460 | 3.460 | 14,104,402 |
| 2023-08-10 | 3.520 | 3.540 | 3.500 | 3.530 | 3.530 | 14,204,873 |
| 2023-08-09 | 3.560 | 3.570 | 3.500 | 3.520 | 3.520 | 15,021,920 |
| 2023-08-08 | 3.600 | 3.600 | 3.530 | 3.580 | 3.580 | 15,500,875 |
| 2023-08-07 | 3.640 | 3.670 | 3.580 | 3.600 | 3.600 | 17,404,920 |
| 2023-08-04 | 3.700 | 3.730 | 3.640 | 3.660 | 3.660 | 16,510,300 |
| 2023-08-03 | 3.730 | 3.740 | 3.670 | 3.700 | 3.700 | 18,713,270 |
| 2023-08-02 | 3.710 | 3.790 | 3.680 | 3.750 | 3.750 | 23,948,967 |
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.