Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-10 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-09 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-06 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-05 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-04-29 | 3.430 | 3.450 | 3.340 | 3.390 | 3.390 | 42,876,090 |
| 2022-04-28 | 3.420 | 3.470 | 3.310 | 3.380 | 3.380 | 34,226,293 |
| 2022-04-27 | 2.930 | 3.430 | 2.930 | 3.390 | 3.390 | 50,608,181 |
| 2022-04-26 | 3.340 | 3.350 | 3.100 | 3.120 | 3.120 | 43,290,193 |
| 2022-04-25 | 3.680 | 3.680 | 3.350 | 3.350 | 3.350 | 41,721,523 |
| 2022-04-22 | 3.810 | 3.820 | 3.710 | 3.720 | 3.720 | 22,272,149 |
| 2022-04-21 | 4.000 | 4.070 | 3.810 | 3.850 | 3.850 | 32,427,400 |
| 2022-04-20 | 4.090 | 4.100 | 3.920 | 3.970 | 3.970 | 22,545,885 |
| 2022-04-19 | 4.050 | 4.190 | 3.990 | 4.010 | 4.010 | 37,135,500 |
| 2022-04-18 | 4.060 | 4.060 | 3.890 | 3.990 | 3.990 | 23,925,000 |
| 2022-04-15 | 4.170 | 4.170 | 3.980 | 4.060 | 4.060 | 31,374,500 |
| 2022-04-14 | 4.280 | 4.340 | 4.140 | 4.200 | 4.200 | 24,603,430 |
| 2022-04-13 | 4.340 | 4.390 | 4.230 | 4.280 | 4.280 | 31,501,496 |
| 2022-04-12 | 4.120 | 4.240 | 4.080 | 4.230 | 4.230 | 28,337,506 |
| 2022-04-11 | 4.250 | 4.300 | 4.100 | 4.120 | 4.120 | 26,424,600 |
| 2022-04-08 | 4.310 | 4.320 | 4.190 | 4.230 | 4.230 | 30,550,845 |
| 2022-04-07 | 4.420 | 4.440 | 4.280 | 4.290 | 4.290 | 27,887,358 |
| 2022-04-06 | 4.490 | 4.520 | 4.360 | 4.420 | 4.420 | 33,465,261 |
| 2022-04-01 | 4.480 | 4.580 | 4.430 | 4.500 | 4.500 | 23,324,360 |
| 2022-03-31 | 4.660 | 4.690 | 4.480 | 4.530 | 4.530 | 36,163,740 |
| 2022-03-30 | 4.690 | 4.800 | 4.600 | 4.660 | 4.660 | 33,735,690 |
| 2022-03-29 | 4.750 | 4.880 | 4.620 | 4.640 | 4.640 | 34,376,591 |
| 2022-03-28 | 4.730 | 4.730 | 4.530 | 4.590 | 4.590 | 40,300,624 |
| 2022-03-25 | 4.900 | 4.930 | 4.770 | 4.770 | 4.770 | 33,419,608 |
| 2022-03-24 | 5.020 | 5.090 | 4.850 | 4.900 | 4.900 | 38,858,600 |
| 2022-03-23 | 4.900 | 5.080 | 4.840 | 5.030 | 5.030 | 57,023,419 |
| 2022-03-22 | 5.030 | 5.100 | 4.870 | 4.900 | 4.900 | 58,711,100 |
| 2022-03-21 | 4.900 | 5.190 | 4.790 | 5.100 | 5.100 | 115,212,578 |
| 2022-03-18 | 4.350 | 4.790 | 4.220 | 4.730 | 4.730 | 94,935,870 |
| 2022-03-17 | 4.420 | 4.590 | 4.330 | 4.360 | 4.360 | 59,841,300 |
| 2022-03-16 | 4.470 | 4.490 | 4.090 | 4.400 | 4.400 | 73,485,691 |
| 2022-03-15 | 4.620 | 4.670 | 4.370 | 4.380 | 4.380 | 62,232,470 |
| 2022-03-14 | 4.710 | 4.790 | 4.600 | 4.650 | 4.650 | 60,530,750 |
| 2022-03-11 | 4.760 | 4.870 | 4.600 | 4.810 | 4.810 | 51,298,700 |
| 2022-03-10 | 4.600 | 4.900 | 4.600 | 4.820 | 4.820 | 61,117,840 |
| 2022-03-09 | 4.450 | 4.630 | 4.300 | 4.510 | 4.510 | 56,897,010 |
| 2022-03-08 | 4.620 | 4.690 | 4.360 | 4.410 | 4.410 | 50,564,302 |
| 2022-03-07 | 4.850 | 4.860 | 4.590 | 4.620 | 4.620 | 49,890,500 |
| 2022-03-04 | 5.100 | 5.100 | 4.900 | 4.920 | 4.920 | 50,872,383 |
| 2022-03-03 | 5.170 | 5.190 | 5.030 | 5.090 | 5.090 | 47,789,816 |
| 2022-03-02 | 4.800 | 5.160 | 4.780 | 5.100 | 5.100 | 84,794,111 |
| 2022-03-01 | 4.820 | 4.930 | 4.780 | 4.840 | 4.840 | 41,936,477 |
| 2022-02-28 | 4.690 | 4.870 | 4.640 | 4.820 | 4.820 | 59,812,002 |
| 2022-02-25 | 4.700 | 4.790 | 4.530 | 4.700 | 4.700 | 62,879,359 |
| 2022-02-24 | 4.680 | 4.890 | 4.590 | 4.680 | 4.680 | 65,084,125 |
| 2022-02-23 | 4.690 | 4.770 | 4.670 | 4.700 | 4.700 | 27,812,198 |
| 2022-02-22 | 4.740 | 4.770 | 4.610 | 4.690 | 4.690 | 41,498,059 |
| 2022-02-21 | 4.590 | 4.840 | 4.550 | 4.770 | 4.770 | 62,429,850 |
| 2022-02-18 | 4.570 | 4.650 | 4.540 | 4.610 | 4.610 | 30,679,771 |
| 2022-02-17 | 4.620 | 4.790 | 4.570 | 4.620 | 4.620 | 53,858,027 |
| 2022-02-16 | 4.630 | 4.720 | 4.610 | 4.670 | 4.670 | 29,296,220 |
| 2022-02-15 | 4.620 | 4.710 | 4.500 | 4.640 | 4.640 | 37,850,004 |
| 2022-02-14 | 4.620 | 4.770 | 4.560 | 4.600 | 4.600 | 40,149,467 |
| 2022-02-11 | 4.710 | 4.770 | 4.610 | 4.620 | 4.620 | 49,765,266 |
| 2022-02-10 | 4.790 | 4.870 | 4.680 | 4.690 | 4.690 | 79,256,719 |
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.