Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.720 | 3.730 | 3.690 | 3.710 | 3.710 | 12,942,634 |
| 2023-07-31 | 3.680 | 3.730 | 3.680 | 3.720 | 3.720 | 18,132,202 |
| 2023-07-28 | 3.610 | 3.690 | 3.570 | 3.680 | 3.680 | 17,856,691 |
| 2023-07-27 | 3.650 | 3.680 | 3.610 | 3.630 | 3.630 | 12,087,326 |
| 2023-07-26 | 3.650 | 3.660 | 3.620 | 3.640 | 3.640 | 10,854,260 |
| 2023-07-25 | 3.580 | 3.680 | 3.580 | 3.660 | 3.660 | 21,817,242 |
| 2023-07-24 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 12,369,202 |
| 2023-07-21 | 3.610 | 3.660 | 3.590 | 3.610 | 3.610 | 10,703,200 |
| 2023-07-20 | 3.620 | 3.680 | 3.610 | 3.610 | 3.610 | 15,732,200 |
| 2023-07-19 | 3.650 | 3.690 | 3.610 | 3.630 | 3.630 | 13,331,195 |
| 2023-07-18 | 3.620 | 3.680 | 3.560 | 3.650 | 3.650 | 16,271,833 |
| 2023-07-17 | 3.600 | 3.700 | 3.560 | 3.630 | 3.630 | 21,321,100 |
| 2023-07-14 | 3.610 | 3.620 | 3.570 | 3.590 | 3.590 | 11,017,422 |
| 2023-07-13 | 3.570 | 3.630 | 3.570 | 3.620 | 3.620 | 15,969,607 |
| 2023-07-12 | 3.620 | 3.630 | 3.560 | 3.570 | 3.570 | 13,636,200 |
| 2023-07-11 | 3.620 | 3.650 | 3.560 | 3.630 | 3.630 | 15,989,500 |
| 2023-07-10 | 3.670 | 3.670 | 3.600 | 3.620 | 3.620 | 17,877,918 |
| 2023-07-07 | 3.700 | 3.720 | 3.650 | 3.670 | 3.670 | 19,383,400 |
| 2023-07-06 | 3.700 | 3.730 | 3.630 | 3.670 | 3.670 | 19,925,494 |
| 2023-07-05 | 3.700 | 3.790 | 3.670 | 3.700 | 3.700 | 21,380,852 |
| 2023-07-04 | 3.650 | 3.690 | 3.630 | 3.680 | 3.680 | 18,960,834 |
| 2023-07-03 | 3.700 | 3.730 | 3.630 | 3.660 | 3.660 | 32,640,543 |
| 2023-06-30 | 3.540 | 3.740 | 3.510 | 3.710 | 3.710 | 48,909,025 |
| 2023-06-29 | 3.420 | 3.610 | 3.390 | 3.520 | 3.520 | 34,184,941 |
| 2023-06-28 | 3.400 | 3.420 | 3.340 | 3.410 | 3.410 | 14,890,700 |
| 2023-06-27 | 3.260 | 3.410 | 3.260 | 3.410 | 3.410 | 23,014,800 |
| 2023-06-26 | 3.310 | 3.330 | 3.240 | 3.260 | 3.260 | 16,634,312 |
| 2023-06-21 | 3.350 | 3.390 | 3.310 | 3.310 | 3.310 | 13,048,627 |
| 2023-06-20 | 3.390 | 3.400 | 3.340 | 3.350 | 3.350 | 14,277,200 |
| 2023-06-19 | 3.440 | 3.540 | 3.370 | 3.380 | 3.380 | 18,532,700 |
| 2023-06-16 | 3.410 | 3.500 | 3.390 | 3.440 | 3.440 | 20,523,000 |
| 2023-06-15 | 3.350 | 3.390 | 3.300 | 3.380 | 3.380 | 19,020,880 |
| 2023-06-14 | 3.390 | 3.390 | 3.320 | 3.340 | 3.340 | 17,530,241 |
| 2023-06-13 | 3.410 | 3.420 | 3.370 | 3.380 | 3.380 | 9,923,958 |
| 2023-06-12 | 3.360 | 3.430 | 3.300 | 3.410 | 3.410 | 17,388,226 |
| 2023-06-09 | 3.420 | 3.450 | 3.340 | 3.370 | 3.370 | 24,872,475 |
| 2023-06-08 | 3.470 | 3.470 | 3.420 | 3.430 | 3.430 | 14,070,634 |
| 2023-06-07 | 3.520 | 3.530 | 3.450 | 3.470 | 3.470 | 15,959,063 |
| 2023-06-06 | 3.620 | 3.640 | 3.500 | 3.510 | 3.510 | 17,189,667 |
| 2023-06-05 | 3.650 | 3.660 | 3.610 | 3.620 | 3.620 | 12,003,117 |
| 2023-06-02 | 3.560 | 3.640 | 3.550 | 3.640 | 3.640 | 15,162,064 |
| 2023-06-01 | 3.500 | 3.600 | 3.470 | 3.540 | 3.540 | 20,097,836 |
| 2023-05-31 | 3.580 | 3.580 | 3.480 | 3.490 | 3.490 | 19,671,200 |
| 2023-05-30 | 3.580 | 3.610 | 3.400 | 3.580 | 3.580 | 33,837,937 |
| 2023-05-29 | 3.630 | 3.690 | 3.620 | 3.630 | 3.630 | 14,065,200 |
| 2023-05-26 | 3.680 | 3.680 | 3.600 | 3.630 | 3.630 | 16,544,600 |
| 2023-05-25 | 3.680 | 3.800 | 3.620 | 3.670 | 3.670 | 25,309,390 |
| 2023-05-24 | 3.720 | 3.740 | 3.660 | 3.670 | 3.670 | 17,188,900 |
| 2023-05-23 | 3.800 | 3.800 | 3.730 | 3.740 | 3.740 | 14,610,995 |
| 2023-05-22 | 3.860 | 3.890 | 3.760 | 3.780 | 3.780 | 32,121,302 |
| 2023-05-19 | 3.900 | 3.910 | 3.850 | 3.860 | 3.860 | 11,941,003 |
| 2023-05-18 | 3.950 | 3.960 | 3.870 | 3.890 | 3.890 | 14,674,780 |
| 2023-05-17 | 3.840 | 4.010 | 3.810 | 3.930 | 3.930 | 25,547,377 |
| 2023-05-16 | 3.860 | 3.900 | 3.790 | 3.840 | 3.840 | 15,441,300 |
| 2023-05-15 | 3.790 | 3.850 | 3.750 | 3.830 | 3.830 | 14,685,840 |
| 2023-05-12 | 3.880 | 3.910 | 3.800 | 3.800 | 3.800 | 12,197,658 |
| 2023-05-11 | 3.880 | 3.940 | 3.830 | 3.900 | 3.900 | 14,279,467 |
| 2023-05-10 | 3.940 | 3.950 | 3.870 | 3.880 | 3.880 | 11,905,819 |
| 2023-05-09 | 4.000 | 4.020 | 3.890 | 3.900 | 3.900 | 14,961,000 |
| 2023-05-08 | 4.010 | 4.020 | 3.970 | 3.990 | 3.990 | 11,723,615 |
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.