Jiangsu Lianfa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.470	7.840	7.400	7.830	7.408	6,918,600
2024-01-24	7.300	7.580	7.150	7.450	7.049	7,408,902
2024-01-23	7.520	7.520	7.170	7.300	6.907	8,344,000
2024-01-22	8.080	8.120	7.470	7.540	7.134	6,898,400
2024-01-19	8.170	8.310	8.060	8.120	7.682	4,217,600
2024-01-18	8.360	8.400	7.930	8.100	7.664	6,460,200
2024-01-17	8.400	8.520	8.350	8.360	7.910	4,057,800
2024-01-16	8.500	8.500	8.230	8.390	7.938	4,244,500
2024-01-15	8.370	8.490	8.310	8.470	8.014	2,749,200
2024-01-12	8.420	8.520	8.360	8.380	7.928	3,707,900
2024-01-11	8.440	8.470	8.360	8.430	7.976	3,080,700
2024-01-10	8.490	8.500	8.350	8.430	7.976	3,515,500
2024-01-09	8.370	8.500	8.340	8.460	8.004	4,394,300
2024-01-08	8.430	8.500	8.320	8.340	7.891	4,145,500
2024-01-05	8.590	8.630	8.390	8.430	7.976	3,343,500
2024-01-04	8.530	8.600	8.480	8.590	8.127	3,630,100
2024-01-03	8.480	8.570	8.440	8.540	8.080	3,896,800
2024-01-02	8.320	8.550	8.280	8.500	8.042	6,408,900
2023-12-29	8.170	8.340	8.100	8.310	7.862	3,966,002
2023-12-28	8.160	8.190	7.990	8.130	7.692	4,821,300
2023-12-27	8.110	8.190	8.000	8.130	7.692	3,424,500
2023-12-26	8.220	8.270	8.110	8.150	7.711	2,509,115
2023-12-25	8.360	8.370	8.090	8.230	7.787	4,006,900
2023-12-22	8.490	8.610	8.300	8.370	7.919	5,047,300
2023-12-21	8.320	8.510	8.200	8.480	8.023	3,543,000
2023-12-20	8.400	8.470	8.310	8.310	7.862	3,471,000
2023-12-19	8.460	8.550	8.290	8.340	7.891	3,424,000
2023-12-18	8.520	8.590	8.430	8.460	8.004	3,286,700
2023-12-15	8.560	8.680	8.460	8.540	8.080	3,484,900
2023-12-14	8.500	8.630	8.460	8.520	8.061	3,225,800
2023-12-13	8.450	8.570	8.350	8.500	8.042	4,018,900
2023-12-12	8.300	8.460	8.270	8.440	7.985	3,883,100
2023-12-11	8.140	8.330	8.070	8.290	7.843	6,574,800
2023-12-08	8.560	8.590	8.130	8.160	7.720	7,620,800
2023-12-07	8.560	8.590	8.480	8.570	8.108	3,594,500
2023-12-06	8.430	8.550	8.410	8.540	8.080	3,365,900
2023-12-05	8.520	8.560	8.420	8.430	7.976	2,375,593
2023-12-04	8.500	8.640	8.480	8.570	8.108	4,473,400
2023-12-01	8.400	8.680	8.370	8.510	8.051	5,368,100
2023-11-30	8.370	8.430	8.290	8.400	7.947	4,000,202
2023-11-29	8.450	8.510	8.330	8.350	7.900	3,739,102
2023-11-28	8.470	8.530	8.400	8.470	8.014	3,607,687
2023-11-27	8.440	8.470	8.370	8.440	7.985	4,549,300
2023-11-24	8.530	8.550	8.400	8.450	7.995	4,859,400
2023-11-23	8.360	8.580	8.330	8.530	8.070	7,290,800
2023-11-22	8.360	8.430	8.230	8.330	7.881	7,779,917
2023-11-21	9.110	9.180	9.100	9.110	7.862	6,456,317
2023-11-20	9.200	9.250	9.080	9.110	7.862	6,032,600
2023-11-17	9.180	9.280	9.140	9.180	7.923	5,273,274
2023-11-16	9.260	9.290	9.130	9.180	7.923	7,169,600
2023-11-15	9.080	9.170	9.000	9.130	7.880	4,264,500
2023-11-14	9.120	9.130	9.000	9.060	7.819	4,327,100
2023-11-13	9.010	9.150	8.980	9.120	7.871	5,126,929
2023-11-10	8.980	9.000	8.910	8.970	7.741	2,882,900
2023-11-09	8.990	9.000	8.930	9.000	7.767	3,304,154
2023-11-08	8.960	9.030	8.920	8.970	7.741	3,678,402
2023-11-07	8.950	9.010	8.870	8.980	7.750	4,457,300
2023-11-06	9.020	9.060	8.920	8.970	7.741	5,319,550
2023-11-03	9.010	9.030	8.930	8.990	7.759	3,832,600
2023-11-02	9.050	9.050	8.880	8.940	7.716	4,469,900

← NewerPage 12 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.