Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.860 | 4.970 | 4.790 | 4.930 | 4.930 | 54,630,744 |
| 2022-11-03 | 4.620 | 4.920 | 4.590 | 4.840 | 4.840 | 51,407,237 |
| 2022-11-02 | 4.660 | 4.730 | 4.630 | 4.640 | 4.640 | 26,056,500 |
| 2022-11-01 | 4.630 | 4.670 | 4.520 | 4.670 | 4.670 | 26,216,002 |
| 2022-10-31 | 4.580 | 4.670 | 4.500 | 4.600 | 4.600 | 30,916,533 |
| 2022-10-28 | 4.760 | 4.770 | 4.600 | 4.640 | 4.640 | 34,794,340 |
| 2022-10-27 | 4.810 | 4.880 | 4.740 | 4.750 | 4.750 | 38,365,562 |
| 2022-10-26 | 4.720 | 4.940 | 4.630 | 4.770 | 4.770 | 76,290,074 |
| 2022-10-25 | 4.320 | 4.720 | 4.220 | 4.720 | 4.720 | 92,908,389 |
| 2022-10-24 | 4.310 | 4.400 | 4.270 | 4.290 | 4.290 | 41,086,050 |
| 2022-10-21 | 4.230 | 4.280 | 4.200 | 4.220 | 4.220 | 15,241,029 |
| 2022-10-20 | 4.290 | 4.310 | 4.170 | 4.200 | 4.200 | 26,995,426 |
| 2022-10-19 | 4.310 | 4.380 | 4.300 | 4.320 | 4.320 | 17,501,300 |
| 2022-10-18 | 4.370 | 4.400 | 4.320 | 4.320 | 4.320 | 20,928,909 |
| 2022-10-17 | 4.160 | 4.420 | 4.150 | 4.390 | 4.390 | 36,138,429 |
| 2022-10-14 | 4.060 | 4.260 | 4.040 | 4.210 | 4.210 | 34,832,675 |
| 2022-10-13 | 4.010 | 4.050 | 3.990 | 4.000 | 4.000 | 11,315,655 |
| 2022-10-12 | 3.950 | 4.050 | 3.880 | 4.030 | 4.030 | 17,965,208 |
| 2022-10-11 | 3.840 | 4.000 | 3.820 | 3.960 | 3.960 | 18,355,207 |
| 2022-10-10 | 3.990 | 4.020 | 3.820 | 3.840 | 3.840 | 18,888,136 |
| 2022-09-30 | 3.920 | 4.060 | 3.910 | 3.990 | 3.990 | 17,946,391 |
| 2022-09-29 | 4.050 | 4.080 | 3.900 | 3.920 | 3.920 | 20,038,516 |
| 2022-09-28 | 4.170 | 4.200 | 3.950 | 3.970 | 3.970 | 25,042,518 |
| 2022-09-27 | 4.090 | 4.180 | 4.030 | 4.180 | 4.180 | 16,394,697 |
| 2022-09-26 | 4.190 | 4.190 | 4.060 | 4.060 | 4.060 | 19,121,979 |
| 2022-09-23 | 4.230 | 4.310 | 4.160 | 4.200 | 4.200 | 20,328,712 |
| 2022-09-22 | 4.180 | 4.330 | 4.170 | 4.280 | 4.280 | 27,624,766 |
| 2022-09-21 | 4.180 | 4.270 | 4.130 | 4.210 | 4.210 | 27,158,305 |
| 2022-09-20 | 4.050 | 4.200 | 4.050 | 4.200 | 4.200 | 29,416,072 |
| 2022-09-19 | 4.130 | 4.130 | 3.970 | 4.010 | 4.010 | 24,126,885 |
| 2022-09-16 | 4.210 | 4.210 | 4.080 | 4.100 | 4.100 | 22,017,000 |
| 2022-09-15 | 4.370 | 4.370 | 4.130 | 4.190 | 4.190 | 36,194,300 |
| 2022-09-14 | 4.420 | 4.430 | 4.330 | 4.350 | 4.350 | 31,779,094 |
| 2022-09-13 | 4.540 | 4.580 | 4.450 | 4.480 | 4.480 | 20,200,344 |
| 2022-09-09 | 4.600 | 4.600 | 4.510 | 4.520 | 4.520 | 18,064,800 |
| 2022-09-08 | 4.610 | 4.640 | 4.570 | 4.580 | 4.580 | 19,877,800 |
| 2022-09-07 | 4.580 | 4.650 | 4.500 | 4.630 | 4.630 | 38,864,445 |
| 2022-09-06 | 4.590 | 4.640 | 4.530 | 4.600 | 4.600 | 28,105,285 |
| 2022-09-05 | 4.460 | 4.700 | 4.450 | 4.580 | 4.580 | 36,074,097 |
| 2022-09-02 | 4.400 | 4.470 | 4.360 | 4.440 | 4.440 | 23,307,584 |
| 2022-09-01 | 4.450 | 4.500 | 4.370 | 4.380 | 4.380 | 23,204,200 |
| 2022-08-31 | 4.540 | 4.560 | 4.380 | 4.400 | 4.400 | 36,872,603 |
| 2022-08-30 | 4.660 | 4.660 | 4.500 | 4.540 | 4.540 | 26,117,067 |
| 2022-08-29 | 4.390 | 4.700 | 4.350 | 4.650 | 4.650 | 42,753,357 |
| 2022-08-26 | 4.610 | 4.630 | 4.470 | 4.500 | 4.500 | 28,757,700 |
| 2022-08-25 | 4.600 | 4.680 | 4.510 | 4.610 | 4.610 | 32,808,316 |
| 2022-08-24 | 4.820 | 4.850 | 4.580 | 4.600 | 4.600 | 52,452,180 |
| 2022-08-23 | 4.850 | 4.880 | 4.820 | 4.840 | 4.840 | 26,049,852 |
| 2022-08-22 | 4.820 | 4.880 | 4.760 | 4.850 | 4.850 | 36,592,348 |
| 2022-08-19 | 4.870 | 5.040 | 4.820 | 4.830 | 4.830 | 59,777,449 |
| 2022-08-18 | 4.930 | 4.950 | 4.790 | 4.860 | 4.860 | 37,225,940 |
| 2022-08-17 | 4.950 | 5.050 | 4.850 | 4.910 | 4.910 | 46,380,862 |
| 2022-08-16 | 4.830 | 4.980 | 4.770 | 4.950 | 4.950 | 48,162,089 |
| 2022-08-15 | 4.780 | 4.850 | 4.740 | 4.820 | 4.820 | 25,188,571 |
| 2022-08-12 | 4.880 | 4.950 | 4.760 | 4.780 | 4.780 | 33,656,249 |
| 2022-08-11 | 4.880 | 4.950 | 4.810 | 4.910 | 4.910 | 32,231,102 |
| 2022-08-10 | 4.880 | 4.920 | 4.820 | 4.870 | 4.870 | 24,772,754 |
| 2022-08-09 | 4.820 | 5.020 | 4.780 | 4.880 | 4.880 | 37,672,606 |
| 2022-08-08 | 4.660 | 4.870 | 4.620 | 4.840 | 4.840 | 39,820,942 |
| 2022-08-05 | 4.590 | 4.710 | 4.560 | 4.680 | 4.680 | 34,978,744 |
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.