Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.680 | 4.710 | 4.520 | 4.570 | 4.570 | 38,903,934 |
| 2022-08-03 | 4.700 | 4.810 | 4.630 | 4.640 | 4.640 | 43,129,402 |
| 2022-08-02 | 4.900 | 4.900 | 4.640 | 4.640 | 4.640 | 64,127,357 |
| 2022-08-01 | 4.960 | 4.990 | 4.870 | 4.920 | 4.920 | 37,653,700 |
| 2022-07-29 | 5.050 | 5.110 | 4.920 | 4.940 | 4.940 | 46,991,900 |
| 2022-07-28 | 5.070 | 5.210 | 5.020 | 5.070 | 5.070 | 37,612,690 |
| 2022-07-27 | 5.120 | 5.120 | 5.000 | 5.040 | 5.040 | 43,043,662 |
| 2022-07-26 | 4.920 | 5.150 | 4.920 | 5.110 | 5.110 | 79,627,511 |
| 2022-07-25 | 5.250 | 5.330 | 4.820 | 4.920 | 4.920 | 131,510,800 |
| 2022-07-22 | 5.550 | 5.640 | 5.280 | 5.360 | 5.360 | 94,901,217 |
| 2022-07-21 | 5.710 | 5.840 | 5.480 | 5.560 | 5.560 | 168,845,369 |
| 2022-07-20 | 5.440 | 5.740 | 5.230 | 5.690 | 5.690 | 276,240,338 |
| 2022-07-19 | 4.860 | 5.370 | 4.840 | 5.370 | 5.370 | 162,539,190 |
| 2022-07-18 | 4.810 | 4.930 | 4.790 | 4.880 | 4.880 | 34,345,975 |
| 2022-07-15 | 4.970 | 5.020 | 4.800 | 4.810 | 4.810 | 47,646,534 |
| 2022-07-14 | 4.900 | 5.080 | 4.820 | 5.020 | 5.020 | 49,249,539 |
| 2022-07-13 | 4.770 | 4.960 | 4.680 | 4.890 | 4.890 | 43,475,954 |
| 2022-07-12 | 4.960 | 4.980 | 4.730 | 4.750 | 4.750 | 45,284,357 |
| 2022-07-11 | 4.900 | 4.930 | 4.700 | 4.840 | 4.840 | 37,622,646 |
| 2022-07-08 | 5.140 | 5.220 | 4.850 | 4.890 | 4.890 | 78,040,714 |
| 2022-07-07 | 4.920 | 5.170 | 4.900 | 5.120 | 5.120 | 71,968,509 |
| 2022-07-06 | 4.880 | 5.070 | 4.810 | 4.950 | 4.950 | 83,538,411 |
| 2022-07-05 | 4.740 | 4.870 | 4.700 | 4.780 | 4.780 | 45,754,215 |
| 2022-07-04 | 4.770 | 4.850 | 4.580 | 4.740 | 4.740 | 61,915,929 |
| 2022-07-01 | 4.800 | 4.930 | 4.730 | 4.810 | 4.810 | 44,095,728 |
| 2022-06-30 | 4.820 | 4.930 | 4.760 | 4.770 | 4.770 | 35,045,600 |
| 2022-06-29 | 5.010 | 5.060 | 4.800 | 4.820 | 4.820 | 76,638,888 |
| 2022-06-28 | 4.940 | 5.180 | 4.800 | 5.070 | 5.070 | 88,445,517 |
| 2022-06-27 | 5.180 | 5.280 | 4.910 | 4.930 | 4.930 | 69,647,084 |
| 2022-06-24 | 5.190 | 5.260 | 5.080 | 5.170 | 5.170 | 39,324,834 |
| 2022-06-23 | 5.080 | 5.250 | 5.020 | 5.200 | 5.200 | 60,378,618 |
| 2022-06-22 | 5.120 | 5.120 | 4.980 | 5.010 | 5.010 | 35,646,613 |
| 2022-06-21 | 5.010 | 5.180 | 4.900 | 5.090 | 5.090 | 41,467,984 |
| 2022-06-20 | 5.080 | 5.350 | 5.010 | 5.050 | 5.050 | 98,165,399 |
| 2022-06-17 | 4.900 | 5.100 | 4.850 | 5.080 | 5.080 | 76,270,803 |
| 2022-06-16 | 4.890 | 5.070 | 4.820 | 4.910 | 4.910 | 56,730,035 |
| 2022-06-15 | 4.970 | 5.180 | 4.830 | 4.870 | 4.870 | 80,636,935 |
| 2022-06-14 | 4.820 | 5.010 | 4.760 | 4.960 | 4.960 | 73,992,825 |
| 2022-06-13 | 4.680 | 4.990 | 4.670 | 4.920 | 4.920 | 88,028,207 |
| 2022-06-10 | 4.330 | 4.800 | 4.300 | 4.650 | 4.650 | 105,186,829 |
| 2022-06-09 | 4.260 | 4.400 | 4.180 | 4.360 | 4.360 | 56,078,482 |
| 2022-06-08 | 4.290 | 4.320 | 4.130 | 4.220 | 4.220 | 37,513,600 |
| 2022-06-07 | 4.180 | 4.350 | 4.150 | 4.330 | 4.330 | 54,738,932 |
| 2022-06-06 | 4.120 | 4.250 | 4.000 | 4.200 | 4.200 | 63,176,385 |
| 2022-06-02 | 4.120 | 4.190 | 3.930 | 4.040 | 4.040 | 80,881,076 |
| 2022-06-01 | 4.120 | 4.510 | 4.070 | 4.100 | 4.100 | 140,931,597 |
| 2022-05-31 | 4.100 | 4.100 | 3.820 | 4.100 | 4.100 | 103,295,434 |
| 2022-05-30 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 9,035,216 |
| 2022-05-27 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-26 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-25 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-24 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-23 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-20 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-19 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-18 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-17 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-16 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-13 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-12 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
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.