Jiangsu Lianfa Textile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.030	6.050	5.930	5.970	5.648	1,808,696
2024-07-26	5.920	6.010	5.910	6.010	5.686	1,433,010
2024-07-25	5.910	5.970	5.840	5.930	5.610	1,374,800
2024-07-24	5.970	6.030	5.910	5.920	5.601	1,792,063
2024-07-23	6.050	6.100	5.980	5.980	5.658	1,631,015
2024-07-22	6.080	6.140	6.040	6.050	5.724	1,315,400
2024-07-19	6.060	6.120	6.050	6.090	5.762	1,179,359
2024-07-18	6.090	6.110	6.010	6.080	5.752	1,489,200
2024-07-17	6.130	6.140	6.080	6.120	5.790	1,074,717
2024-07-16	6.140	6.180	6.080	6.130	5.800	1,537,497
2024-07-15	6.260	6.260	6.140	6.160	5.828	2,059,789
2024-07-12	6.210	6.320	6.180	6.220	5.885	2,633,100
2024-07-11	6.150	6.250	6.130	6.230	5.894	2,167,200
2024-07-10	6.100	6.190	6.050	6.070	5.743	1,722,500
2024-07-09	6.100	6.130	5.900	6.100	5.771	2,634,500
2024-07-08	6.220	6.230	6.060	6.080	5.752	1,709,400
2024-07-05	6.180	6.220	6.130	6.210	5.875	1,436,400
2024-07-04	6.320	6.330	6.160	6.170	5.838	2,091,700
2024-07-03	6.350	6.380	6.290	6.310	5.970	1,171,300
2024-07-02	6.300	6.370	6.300	6.330	5.989	1,486,746
2024-07-01	6.170	6.300	6.160	6.300	5.961	2,095,300
2024-06-28	6.140	6.240	6.110	6.160	5.828	1,666,615
2024-06-27	6.230	6.280	6.130	6.140	5.809	1,819,800
2024-06-26	6.120	6.240	6.030	6.230	5.894	2,910,715
2024-06-25	6.030	6.210	6.030	6.130	5.800	1,756,765
2024-06-24	6.250	6.250	6.010	6.040	5.715	2,633,161
2024-06-21	6.210	6.300	6.180	6.250	5.913	1,422,946
2024-06-20	6.340	6.360	6.210	6.240	5.904	1,889,400
2024-06-19	6.340	6.360	6.280	6.320	5.979	1,323,100
2024-06-18	6.300	6.350	6.230	6.320	5.979	1,939,447
2024-06-17	6.330	6.360	6.260	6.280	5.942	1,879,300
2024-06-14	6.310	6.360	6.290	6.340	5.998	1,625,200
2024-06-13	6.460	6.460	6.310	6.350	6.008	2,615,202
2024-06-12	6.340	6.470	6.340	6.430	6.084	2,180,200
2024-06-11	6.430	6.450	6.280	6.370	6.027	2,943,301
2024-06-07	6.300	6.480	6.290	6.460	6.112	3,570,150
2024-06-06	6.450	6.470	6.190	6.280	5.942	5,053,841
2024-06-05	6.600	6.610	6.430	6.440	6.093	3,916,900
2024-06-04	6.600	6.640	6.500	6.610	6.254	4,111,696
2024-06-03	6.770	6.810	6.540	6.620	6.263	3,778,500
2024-05-31	6.830	6.840	6.760	6.800	6.434	3,163,000
2024-05-30	6.820	6.920	6.770	6.780	6.415	3,321,502
2024-05-29	6.910	6.970	6.830	6.850	6.481	3,348,802
2024-05-28	6.920	6.990	6.880	6.940	6.566	2,442,300
2024-05-27	6.930	6.950	6.840	6.930	6.557	2,885,200
2024-05-24	6.910	6.950	6.860	6.880	6.509	2,802,000
2024-05-23	7.090	7.090	6.900	6.920	6.547	3,438,369
2024-05-22	7.060	7.110	7.050	7.100	6.717	2,813,700
2024-05-21	7.180	7.190	7.030	7.060	6.680	5,027,300
2024-05-20	7.210	7.240	7.130	7.180	6.793	5,474,050
2024-05-17	7.270	7.320	7.170	7.220	6.831	5,818,000
2024-05-16	7.300	7.360	7.240	7.260	6.869	3,900,100
2024-05-15	7.300	7.350	7.250	7.280	6.888	4,858,169
2024-05-14	7.130	7.300	7.130	7.270	6.878	5,157,800
2024-05-13	7.230	7.230	7.090	7.130	6.746	5,894,400
2024-05-10	7.330	7.360	7.210	7.240	6.850	5,444,830
2024-05-09	7.270	7.340	7.230	7.330	6.935	3,513,000
2024-05-08	7.280	7.340	7.220	7.280	6.888	4,971,000
2024-05-07	7.370	7.400	7.190	7.340	6.945	7,797,032
2024-05-06	7.200	7.390	7.170	7.380	6.982	13,824,526

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.5000 CNY
2025-05-26	0.1000 CNY
2023-11-22	0.8000 CNY
2021-05-24	0.3000 CNY
2020-09-22	0.3000 CNY
2020-05-28	0.2000 CNY
2019-09-20	0.3000 CNY
2019-05-28	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.