Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.060 | 4.070 | 3.980 | 4.010 | 4.010 | 17,756,184 |
| 2023-05-04 | 3.930 | 4.090 | 3.900 | 4.070 | 4.070 | 29,308,859 |
| 2023-04-28 | 3.800 | 3.920 | 3.790 | 3.920 | 3.920 | 19,962,785 |
| 2023-04-27 | 3.770 | 3.840 | 3.710 | 3.790 | 3.790 | 19,469,343 |
| 2023-04-26 | 3.750 | 3.790 | 3.710 | 3.750 | 3.750 | 12,930,898 |
| 2023-04-25 | 3.800 | 3.810 | 3.680 | 3.750 | 3.750 | 23,773,610 |
| 2023-04-24 | 3.860 | 3.870 | 3.740 | 3.780 | 3.780 | 23,308,589 |
| 2023-04-21 | 3.910 | 3.940 | 3.820 | 3.860 | 3.860 | 23,280,997 |
| 2023-04-20 | 4.040 | 4.050 | 3.880 | 3.910 | 3.910 | 36,091,331 |
| 2023-04-19 | 4.070 | 4.070 | 4.040 | 4.050 | 4.050 | 10,708,483 |
| 2023-04-18 | 4.140 | 4.150 | 4.060 | 4.070 | 4.070 | 13,614,473 |
| 2023-04-17 | 4.140 | 4.150 | 4.080 | 4.130 | 4.130 | 14,363,200 |
| 2023-04-14 | 4.110 | 4.170 | 4.090 | 4.110 | 4.110 | 11,999,781 |
| 2023-04-13 | 4.180 | 4.200 | 4.070 | 4.080 | 4.080 | 20,831,704 |
| 2023-04-12 | 4.070 | 4.210 | 4.050 | 4.180 | 4.180 | 30,182,489 |
| 2023-04-11 | 4.040 | 4.070 | 4.030 | 4.070 | 4.070 | 14,286,951 |
| 2023-04-10 | 4.090 | 4.120 | 4.040 | 4.050 | 4.050 | 21,183,062 |
| 2023-04-07 | 4.080 | 4.120 | 4.060 | 4.110 | 4.110 | 18,415,361 |
| 2023-04-06 | 4.090 | 4.120 | 4.050 | 4.090 | 4.090 | 18,373,976 |
| 2023-04-04 | 4.220 | 4.220 | 4.070 | 4.080 | 4.080 | 33,948,022 |
| 2023-04-03 | 4.260 | 4.270 | 4.170 | 4.200 | 4.200 | 32,821,041 |
| 2023-03-31 | 4.240 | 4.320 | 4.240 | 4.260 | 4.260 | 12,483,609 |
| 2023-03-30 | 4.310 | 4.320 | 4.220 | 4.240 | 4.240 | 17,847,865 |
| 2023-03-29 | 4.410 | 4.430 | 4.310 | 4.310 | 4.310 | 24,206,800 |
| 2023-03-28 | 4.340 | 4.550 | 4.310 | 4.450 | 4.450 | 55,324,621 |
| 2023-03-27 | 4.240 | 4.320 | 4.200 | 4.300 | 4.300 | 20,448,558 |
| 2023-03-24 | 4.250 | 4.280 | 4.210 | 4.240 | 4.240 | 13,840,782 |
| 2023-03-23 | 4.280 | 4.300 | 4.230 | 4.250 | 4.250 | 15,179,284 |
| 2023-03-22 | 4.340 | 4.340 | 4.270 | 4.300 | 4.300 | 13,279,139 |
| 2023-03-21 | 4.200 | 4.330 | 4.190 | 4.310 | 4.310 | 20,924,529 |
| 2023-03-20 | 4.240 | 4.260 | 4.160 | 4.200 | 4.200 | 22,697,125 |
| 2023-03-17 | 4.290 | 4.310 | 4.230 | 4.240 | 4.240 | 17,140,643 |
| 2023-03-16 | 4.350 | 4.360 | 4.220 | 4.250 | 4.250 | 19,874,340 |
| 2023-03-15 | 4.350 | 4.400 | 4.350 | 4.370 | 4.370 | 10,493,406 |
| 2023-03-14 | 4.450 | 4.450 | 4.310 | 4.360 | 4.360 | 20,484,614 |
| 2023-03-13 | 4.410 | 4.450 | 4.350 | 4.450 | 4.450 | 16,108,674 |
| 2023-03-10 | 4.450 | 4.450 | 4.320 | 4.380 | 4.380 | 24,846,916 |
| 2023-03-09 | 4.440 | 4.500 | 4.420 | 4.460 | 4.460 | 16,288,838 |
| 2023-03-08 | 4.440 | 4.450 | 4.410 | 4.440 | 4.440 | 13,647,529 |
| 2023-03-07 | 4.550 | 4.560 | 4.400 | 4.410 | 4.410 | 29,525,650 |
| 2023-03-06 | 4.570 | 4.590 | 4.530 | 4.550 | 4.550 | 17,494,327 |
| 2023-03-03 | 4.580 | 4.600 | 4.540 | 4.580 | 4.580 | 14,993,231 |
| 2023-03-02 | 4.690 | 4.690 | 4.560 | 4.570 | 4.570 | 23,243,296 |
| 2023-03-01 | 4.480 | 4.700 | 4.450 | 4.650 | 4.650 | 40,262,731 |
| 2023-02-28 | 4.500 | 4.520 | 4.430 | 4.480 | 4.480 | 21,255,547 |
| 2023-02-27 | 4.540 | 4.540 | 4.460 | 4.470 | 4.470 | 22,330,054 |
| 2023-02-24 | 4.540 | 4.580 | 4.530 | 4.550 | 4.550 | 13,723,800 |
| 2023-02-23 | 4.570 | 4.590 | 4.530 | 4.530 | 4.530 | 23,768,539 |
| 2023-02-22 | 4.650 | 4.650 | 4.550 | 4.590 | 4.590 | 28,254,948 |
| 2023-02-21 | 4.630 | 4.690 | 4.610 | 4.660 | 4.660 | 26,781,583 |
| 2023-02-20 | 4.700 | 4.700 | 4.550 | 4.640 | 4.640 | 44,239,613 |
| 2023-02-17 | 4.740 | 4.790 | 4.670 | 4.700 | 4.700 | 37,737,668 |
| 2023-02-16 | 4.860 | 4.900 | 4.680 | 4.730 | 4.730 | 45,751,724 |
| 2023-02-15 | 4.920 | 4.930 | 4.840 | 4.860 | 4.860 | 30,204,206 |
| 2023-02-14 | 4.950 | 4.950 | 4.890 | 4.920 | 4.920 | 25,336,942 |
| 2023-02-13 | 4.870 | 5.000 | 4.840 | 4.950 | 4.950 | 58,482,897 |
| 2023-02-10 | 4.770 | 5.040 | 4.760 | 4.870 | 4.870 | 80,484,261 |
| 2023-02-09 | 4.730 | 4.800 | 4.720 | 4.790 | 4.790 | 22,430,756 |
| 2023-02-08 | 4.830 | 4.830 | 4.740 | 4.740 | 4.740 | 20,565,058 |
| 2023-02-07 | 4.770 | 4.870 | 4.770 | 4.800 | 4.800 | 29,587,188 |
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.