Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.430 | 4.870 | 4.380 | 4.870 | 4.870 | 71,140,833 |
| 2022-02-08 | 4.260 | 4.470 | 4.230 | 4.430 | 4.430 | 46,811,575 |
| 2022-02-07 | 4.350 | 4.400 | 4.020 | 4.260 | 4.260 | 41,969,142 |
| 2022-01-28 | 4.410 | 4.440 | 4.220 | 4.260 | 4.260 | 46,401,800 |
| 2022-01-27 | 4.490 | 4.560 | 4.310 | 4.340 | 4.340 | 48,614,720 |
| 2022-01-26 | 4.510 | 4.630 | 4.450 | 4.530 | 4.530 | 24,130,205 |
| 2022-01-25 | 4.690 | 4.770 | 4.500 | 4.500 | 4.500 | 32,437,639 |
| 2022-01-24 | 4.560 | 4.740 | 4.530 | 4.690 | 4.690 | 30,067,176 |
| 2022-01-21 | 4.630 | 4.680 | 4.550 | 4.560 | 4.560 | 30,445,758 |
| 2022-01-20 | 4.880 | 4.890 | 4.600 | 4.630 | 4.630 | 59,129,395 |
| 2022-01-19 | 5.040 | 5.180 | 4.850 | 4.870 | 4.870 | 54,326,020 |
| 2022-01-18 | 4.880 | 5.130 | 4.840 | 4.980 | 4.980 | 49,419,248 |
| 2022-01-17 | 4.820 | 4.910 | 4.820 | 4.880 | 4.880 | 28,634,834 |
| 2022-01-14 | 4.850 | 4.960 | 4.820 | 4.860 | 4.860 | 28,198,447 |
| 2022-01-13 | 5.050 | 5.060 | 4.870 | 4.880 | 4.880 | 39,386,033 |
| 2022-01-12 | 5.000 | 5.060 | 4.960 | 5.060 | 5.060 | 25,170,049 |
| 2022-01-11 | 5.070 | 5.180 | 4.990 | 5.000 | 5.000 | 37,653,605 |
| 2022-01-10 | 5.000 | 5.170 | 4.980 | 5.070 | 5.070 | 36,583,786 |
| 2022-01-07 | 5.270 | 5.270 | 5.020 | 5.040 | 5.040 | 41,640,194 |
| 2022-01-06 | 5.150 | 5.370 | 5.120 | 5.270 | 5.270 | 43,689,797 |
| 2022-01-05 | 5.410 | 5.410 | 5.010 | 5.200 | 5.200 | 69,910,325 |
| 2022-01-04 | 5.300 | 5.530 | 5.250 | 5.410 | 5.410 | 55,027,625 |
| 2021-12-31 | 5.340 | 5.580 | 5.250 | 5.270 | 5.270 | 53,598,824 |
| 2021-12-30 | 5.390 | 5.420 | 5.280 | 5.350 | 5.350 | 51,368,224 |
| 2021-12-29 | 5.730 | 5.750 | 5.410 | 5.420 | 5.420 | 59,633,211 |
| 2021-12-28 | 5.470 | 5.570 | 5.360 | 5.550 | 5.550 | 35,904,046 |
| 2021-12-27 | 5.320 | 5.600 | 5.200 | 5.420 | 5.420 | 48,839,800 |
| 2021-12-24 | 5.480 | 5.560 | 5.250 | 5.290 | 5.290 | 45,857,127 |
| 2021-12-23 | 5.540 | 5.630 | 5.450 | 5.500 | 5.500 | 47,945,308 |
| 2021-12-22 | 5.580 | 5.730 | 5.520 | 5.590 | 5.590 | 51,609,502 |
| 2021-12-21 | 5.620 | 5.630 | 5.450 | 5.570 | 5.570 | 37,396,922 |
| 2021-12-20 | 5.710 | 5.770 | 5.520 | 5.580 | 5.580 | 56,370,813 |
| 2021-12-17 | 5.930 | 5.990 | 5.650 | 5.720 | 5.720 | 71,835,223 |
| 2021-12-16 | 5.980 | 6.060 | 5.880 | 5.980 | 5.980 | 49,324,108 |
| 2021-12-15 | 6.210 | 6.550 | 5.910 | 6.010 | 6.010 | 94,209,027 |
| 2021-12-14 | 6.150 | 6.350 | 6.000 | 6.200 | 6.200 | 75,338,346 |
| 2021-12-13 | 5.940 | 6.270 | 5.860 | 6.070 | 6.070 | 62,696,400 |
| 2021-12-10 | 5.830 | 6.140 | 5.770 | 5.960 | 5.960 | 64,648,915 |
| 2021-12-09 | 6.160 | 6.240 | 5.800 | 5.890 | 5.890 | 76,562,200 |
| 2021-12-08 | 5.910 | 6.300 | 5.760 | 6.150 | 6.150 | 91,321,662 |
| 2021-12-07 | 6.200 | 6.230 | 5.660 | 5.910 | 5.910 | 108,604,936 |
| 2021-12-06 | 6.390 | 6.510 | 6.100 | 6.150 | 6.150 | 78,022,563 |
| 2021-12-03 | 6.020 | 6.370 | 6.000 | 6.330 | 6.330 | 76,301,116 |
| 2021-12-02 | 6.230 | 6.260 | 6.000 | 6.070 | 6.070 | 74,474,920 |
| 2021-12-01 | 6.250 | 6.300 | 6.080 | 6.250 | 6.250 | 90,643,435 |
| 2021-11-30 | 6.430 | 6.430 | 6.040 | 6.170 | 6.170 | 155,632,679 |
| 2021-11-29 | 5.610 | 6.310 | 5.600 | 6.310 | 6.310 | 156,572,927 |
| 2021-11-26 | 5.540 | 5.850 | 5.340 | 5.740 | 5.740 | 117,915,697 |
| 2021-11-25 | 5.610 | 5.620 | 5.360 | 5.400 | 5.400 | 107,119,305 |
| 2021-11-24 | 5.960 | 5.990 | 5.590 | 5.630 | 5.630 | 131,711,246 |
| 2021-11-23 | 6.100 | 6.160 | 5.810 | 5.960 | 5.960 | 127,539,912 |
| 2021-11-22 | 6.050 | 6.450 | 6.030 | 6.160 | 6.160 | 197,047,914 |
| 2021-11-19 | 5.840 | 6.040 | 5.760 | 5.980 | 5.980 | 131,350,946 |
| 2021-11-18 | 5.730 | 5.980 | 5.600 | 5.760 | 5.760 | 115,634,687 |
| 2021-11-17 | 5.490 | 6.000 | 5.400 | 5.850 | 5.850 | 195,744,545 |
| 2021-11-16 | 5.700 | 6.050 | 5.500 | 5.550 | 5.550 | 194,483,299 |
| 2021-11-15 | 5.290 | 5.640 | 5.250 | 5.640 | 5.640 | 176,154,693 |
| 2021-11-12 | 4.920 | 5.160 | 4.880 | 5.130 | 5.130 | 95,570,140 |
| 2021-11-11 | 4.700 | 5.170 | 4.690 | 5.000 | 5.000 | 106,948,637 |
| 2021-11-10 | 4.710 | 4.800 | 4.520 | 4.700 | 4.700 | 81,271,068 |
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.