Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.840 | 4.840 | 4.740 | 4.770 | 4.770 | 29,659,683 |
| 2023-02-03 | 4.940 | 4.940 | 4.760 | 4.840 | 4.840 | 42,551,954 |
| 2023-02-02 | 4.960 | 4.970 | 4.900 | 4.910 | 4.910 | 36,276,218 |
| 2023-02-01 | 4.930 | 4.960 | 4.900 | 4.950 | 4.950 | 38,586,006 |
| 2023-01-31 | 4.850 | 5.020 | 4.820 | 4.930 | 4.930 | 64,525,883 |
| 2023-01-30 | 4.850 | 4.910 | 4.680 | 4.890 | 4.890 | 84,638,379 |
| 2023-01-20 | 4.860 | 4.920 | 4.820 | 4.830 | 4.830 | 23,978,039 |
| 2023-01-19 | 4.790 | 4.860 | 4.700 | 4.820 | 4.820 | 23,472,883 |
| 2023-01-18 | 4.780 | 4.850 | 4.730 | 4.750 | 4.750 | 19,325,000 |
| 2023-01-17 | 4.770 | 4.790 | 4.710 | 4.740 | 4.740 | 13,593,902 |
| 2023-01-16 | 4.780 | 4.790 | 4.740 | 4.760 | 4.760 | 18,528,095 |
| 2023-01-13 | 4.870 | 4.870 | 4.740 | 4.770 | 4.770 | 19,480,683 |
| 2023-01-12 | 4.710 | 4.930 | 4.680 | 4.850 | 4.850 | 33,334,434 |
| 2023-01-11 | 4.800 | 4.810 | 4.710 | 4.730 | 4.730 | 21,419,749 |
| 2023-01-10 | 4.890 | 4.890 | 4.780 | 4.800 | 4.800 | 23,410,800 |
| 2023-01-09 | 4.850 | 4.910 | 4.800 | 4.870 | 4.870 | 23,374,674 |
| 2023-01-06 | 4.830 | 4.980 | 4.800 | 4.850 | 4.850 | 30,452,300 |
| 2023-01-05 | 4.820 | 4.850 | 4.760 | 4.820 | 4.820 | 21,876,500 |
| 2023-01-04 | 4.810 | 4.840 | 4.740 | 4.810 | 4.810 | 27,179,000 |
| 2023-01-03 | 4.450 | 4.870 | 4.410 | 4.790 | 4.790 | 56,329,049 |
| 2022-12-30 | 4.450 | 4.490 | 4.410 | 4.430 | 4.430 | 11,186,700 |
| 2022-12-29 | 4.420 | 4.470 | 4.410 | 4.440 | 4.440 | 14,141,258 |
| 2022-12-28 | 4.540 | 4.560 | 4.420 | 4.430 | 4.430 | 16,283,258 |
| 2022-12-27 | 4.530 | 4.640 | 4.500 | 4.540 | 4.540 | 24,015,400 |
| 2022-12-26 | 4.350 | 4.510 | 4.320 | 4.480 | 4.480 | 16,689,875 |
| 2022-12-23 | 4.410 | 4.420 | 4.320 | 4.350 | 4.350 | 14,877,822 |
| 2022-12-22 | 4.600 | 4.630 | 4.380 | 4.410 | 4.410 | 34,768,900 |
| 2022-12-21 | 4.540 | 4.660 | 4.470 | 4.600 | 4.600 | 27,860,366 |
| 2022-12-20 | 4.490 | 4.550 | 4.470 | 4.500 | 4.500 | 15,030,452 |
| 2022-12-19 | 4.570 | 4.580 | 4.460 | 4.500 | 4.500 | 24,948,539 |
| 2022-12-16 | 4.620 | 4.650 | 4.540 | 4.540 | 4.540 | 26,198,500 |
| 2022-12-15 | 4.700 | 4.740 | 4.640 | 4.640 | 4.640 | 20,568,600 |
| 2022-12-14 | 4.650 | 4.770 | 4.620 | 4.710 | 4.710 | 30,076,600 |
| 2022-12-13 | 4.720 | 4.740 | 4.610 | 4.620 | 4.620 | 31,238,400 |
| 2022-12-12 | 4.880 | 4.880 | 4.650 | 4.710 | 4.710 | 71,439,835 |
| 2022-12-09 | 4.960 | 4.990 | 4.790 | 4.900 | 4.900 | 45,673,846 |
| 2022-12-08 | 5.020 | 5.050 | 4.920 | 4.930 | 4.930 | 22,416,599 |
| 2022-12-07 | 5.070 | 5.070 | 4.980 | 5.020 | 5.020 | 28,857,400 |
| 2022-12-06 | 5.030 | 5.120 | 4.990 | 5.070 | 5.070 | 37,154,464 |
| 2022-12-05 | 5.210 | 5.220 | 5.010 | 5.040 | 5.040 | 52,951,661 |
| 2022-12-02 | 5.170 | 5.240 | 5.070 | 5.210 | 5.210 | 30,847,095 |
| 2022-12-01 | 5.160 | 5.270 | 5.110 | 5.130 | 5.130 | 37,830,690 |
| 2022-11-30 | 5.120 | 5.230 | 5.070 | 5.100 | 5.100 | 37,262,700 |
| 2022-11-29 | 5.280 | 5.330 | 5.060 | 5.090 | 5.090 | 68,320,816 |
| 2022-11-28 | 5.300 | 5.390 | 5.200 | 5.280 | 5.280 | 28,266,454 |
| 2022-11-25 | 5.340 | 5.430 | 5.240 | 5.370 | 5.370 | 39,288,836 |
| 2022-11-24 | 5.330 | 5.480 | 5.160 | 5.360 | 5.360 | 59,139,895 |
| 2022-11-23 | 5.570 | 5.570 | 5.140 | 5.350 | 5.350 | 107,451,904 |
| 2022-11-22 | 5.750 | 5.880 | 5.500 | 5.600 | 5.600 | 83,699,254 |
| 2022-11-21 | 5.670 | 5.770 | 5.590 | 5.760 | 5.760 | 75,953,091 |
| 2022-11-18 | 5.280 | 5.790 | 5.220 | 5.660 | 5.660 | 114,080,326 |
| 2022-11-17 | 5.330 | 5.430 | 5.250 | 5.290 | 5.290 | 46,723,781 |
| 2022-11-16 | 5.090 | 5.450 | 5.090 | 5.360 | 5.360 | 77,008,359 |
| 2022-11-15 | 5.010 | 5.120 | 4.970 | 5.090 | 5.090 | 32,398,121 |
| 2022-11-14 | 5.060 | 5.130 | 4.980 | 5.010 | 5.010 | 42,640,681 |
| 2022-11-11 | 5.080 | 5.180 | 4.940 | 4.980 | 4.980 | 51,498,179 |
| 2022-11-10 | 5.050 | 5.200 | 4.990 | 5.000 | 5.000 | 49,836,668 |
| 2022-11-09 | 5.030 | 5.170 | 4.990 | 5.070 | 5.070 | 62,316,664 |
| 2022-11-08 | 4.920 | 5.120 | 4.850 | 5.050 | 5.050 | 65,988,146 |
| 2022-11-07 | 4.950 | 5.140 | 4.900 | 4.940 | 4.940 | 44,712,214 |
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.