Jiangsu Lianfa Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.300 | 7.300 | 7.040 | 7.150 | 6.765 | 12,995,333 |
| 2024-04-29 | 7.300 | 7.460 | 7.290 | 7.460 | 7.058 | 5,014,532 |
| 2024-04-26 | 7.270 | 7.350 | 7.250 | 7.310 | 6.916 | 3,979,561 |
| 2024-04-25 | 7.190 | 7.410 | 7.150 | 7.310 | 6.916 | 4,503,300 |
| 2024-04-24 | 7.160 | 7.230 | 7.120 | 7.210 | 6.822 | 3,683,701 |
| 2024-04-23 | 7.140 | 7.190 | 7.060 | 7.140 | 6.755 | 2,841,270 |
| 2024-04-22 | 7.160 | 7.230 | 6.990 | 7.130 | 6.746 | 4,221,600 |
| 2024-04-19 | 7.190 | 7.300 | 7.150 | 7.190 | 6.803 | 3,609,077 |
| 2024-04-18 | 7.310 | 7.330 | 7.180 | 7.220 | 6.831 | 4,685,836 |
| 2024-04-17 | 6.860 | 7.260 | 6.860 | 7.250 | 6.859 | 7,195,865 |
| 2024-04-16 | 7.250 | 7.250 | 6.740 | 6.750 | 6.386 | 9,001,510 |
| 2024-04-15 | 7.770 | 7.770 | 7.130 | 7.260 | 6.869 | 9,430,799 |
| 2024-04-12 | 7.600 | 7.770 | 7.580 | 7.630 | 7.219 | 4,098,700 |
| 2024-04-11 | 7.510 | 7.710 | 7.400 | 7.590 | 7.181 | 4,566,100 |
| 2024-04-10 | 7.610 | 7.710 | 7.480 | 7.550 | 7.143 | 5,049,393 |
| 2024-04-09 | 7.510 | 7.640 | 7.470 | 7.600 | 7.191 | 4,602,700 |
| 2024-04-08 | 7.660 | 7.810 | 7.490 | 7.510 | 7.105 | 6,488,785 |
| 2024-04-03 | 7.720 | 7.810 | 7.630 | 7.750 | 7.332 | 4,914,461 |
| 2024-04-02 | 7.640 | 7.750 | 7.620 | 7.720 | 7.304 | 4,837,129 |
| 2024-04-01 | 7.480 | 7.610 | 7.450 | 7.590 | 7.181 | 4,485,015 |
| 2024-03-29 | 7.340 | 7.480 | 7.280 | 7.480 | 7.077 | 2,518,500 |
| 2024-03-28 | 7.200 | 7.390 | 7.160 | 7.330 | 6.935 | 4,308,715 |
| 2024-03-27 | 7.360 | 7.370 | 7.160 | 7.160 | 6.774 | 4,003,200 |
| 2024-03-26 | 7.260 | 7.370 | 7.230 | 7.360 | 6.963 | 3,873,815 |
| 2024-03-25 | 7.380 | 7.490 | 7.260 | 7.270 | 6.878 | 5,274,796 |
| 2024-03-22 | 7.580 | 7.610 | 7.340 | 7.410 | 7.011 | 5,684,827 |
| 2024-03-21 | 7.390 | 7.680 | 7.360 | 7.570 | 7.162 | 5,460,550 |
| 2024-03-20 | 7.320 | 7.410 | 7.290 | 7.390 | 6.992 | 2,961,900 |
| 2024-03-19 | 7.350 | 7.430 | 7.280 | 7.320 | 6.926 | 4,241,775 |
| 2024-03-18 | 7.230 | 7.330 | 7.230 | 7.320 | 6.926 | 5,009,300 |
| 2024-03-15 | 7.090 | 7.210 | 7.050 | 7.200 | 6.812 | 3,544,900 |
| 2024-03-14 | 7.090 | 7.130 | 7.000 | 7.080 | 6.699 | 2,792,700 |
| 2024-03-13 | 7.080 | 7.120 | 7.030 | 7.100 | 6.717 | 4,462,600 |
| 2024-03-12 | 7.090 | 7.110 | 7.000 | 7.080 | 6.699 | 3,709,500 |
| 2024-03-11 | 6.950 | 7.080 | 6.890 | 7.080 | 6.699 | 4,406,434 |
| 2024-03-08 | 6.850 | 6.960 | 6.820 | 6.950 | 6.576 | 3,662,300 |
| 2024-03-07 | 6.880 | 7.010 | 6.840 | 6.840 | 6.471 | 5,040,600 |
| 2024-03-06 | 6.740 | 6.890 | 6.720 | 6.850 | 6.481 | 3,409,824 |
| 2024-03-05 | 6.870 | 6.880 | 6.750 | 6.760 | 6.396 | 4,474,200 |
| 2024-03-04 | 6.910 | 7.010 | 6.820 | 6.910 | 6.538 | 5,070,900 |
| 2024-03-01 | 6.950 | 6.980 | 6.800 | 6.940 | 6.566 | 7,010,092 |
| 2024-02-29 | 6.750 | 6.980 | 6.700 | 6.960 | 6.585 | 8,669,300 |
| 2024-02-28 | 7.340 | 7.380 | 6.790 | 6.840 | 6.471 | 11,275,924 |
| 2024-02-27 | 7.110 | 7.300 | 7.000 | 7.290 | 6.897 | 5,038,424 |
| 2024-02-26 | 6.990 | 7.230 | 6.980 | 7.120 | 6.736 | 7,335,400 |
| 2024-02-23 | 6.830 | 7.010 | 6.810 | 6.990 | 6.613 | 6,273,400 |
| 2024-02-22 | 6.700 | 6.830 | 6.670 | 6.830 | 6.462 | 5,442,702 |
| 2024-02-21 | 6.590 | 6.880 | 6.520 | 6.700 | 6.339 | 8,679,075 |
| 2024-02-20 | 6.620 | 6.700 | 6.470 | 6.610 | 6.254 | 6,043,594 |
| 2024-02-19 | 6.660 | 6.850 | 6.450 | 6.620 | 6.263 | 13,123,350 |
| 2024-02-08 | 6.050 | 6.550 | 6.050 | 6.550 | 6.197 | 13,759,075 |
| 2024-02-07 | 5.920 | 5.980 | 5.670 | 5.950 | 5.629 | 12,995,844 |
| 2024-02-06 | 5.730 | 6.170 | 5.410 | 5.920 | 5.601 | 14,138,015 |
| 2024-02-05 | 6.510 | 6.560 | 5.930 | 5.950 | 5.629 | 14,141,921 |
| 2024-02-02 | 6.880 | 7.070 | 6.330 | 6.590 | 6.235 | 8,951,800 |
| 2024-02-01 | 6.970 | 7.000 | 6.700 | 6.820 | 6.453 | 8,807,164 |
| 2024-01-31 | 7.460 | 7.470 | 6.970 | 6.980 | 6.604 | 7,949,100 |
| 2024-01-30 | 7.860 | 7.860 | 7.450 | 7.470 | 7.068 | 5,243,399 |
| 2024-01-29 | 8.000 | 8.050 | 7.770 | 7.830 | 7.408 | 5,174,200 |
| 2024-01-26 | 7.800 | 8.070 | 7.780 | 7.970 | 7.541 | 6,512,100 |
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.