Jiangsu Lianfa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.940	9.020	8.860	8.980	7.750	5,587,000
2023-10-31	9.070	9.090	8.830	8.910	7.690	8,649,901
2023-10-30	8.920	9.300	8.840	8.960	7.733	15,704,892
2023-10-27	8.350	8.580	8.310	8.550	7.379	4,347,100
2023-10-26	8.390	8.440	8.250	8.390	7.241	3,047,700
2023-10-25	8.400	8.460	8.310	8.420	7.267	4,321,300
2023-10-24	8.030	8.340	7.930	8.280	7.146	4,870,192
2023-10-23	8.120	8.220	7.940	7.980	6.887	3,797,400
2023-10-20	8.030	8.220	8.030	8.120	7.008	3,298,492
2023-10-19	8.310	8.340	8.060	8.070	6.965	3,571,600
2023-10-18	8.500	8.520	8.280	8.290	7.155	3,250,900
2023-10-17	8.260	8.540	8.250	8.420	7.267	4,678,400
2023-10-16	8.130	8.310	8.100	8.290	7.155	3,526,492
2023-10-13	8.280	8.290	8.120	8.140	7.025	3,126,000
2023-10-12	8.250	8.320	8.220	8.310	7.172	2,821,400
2023-10-11	8.280	8.300	8.180	8.250	7.120	3,745,600
2023-10-10	8.390	8.430	8.200	8.250	7.120	4,981,300
2023-10-09	8.630	8.760	8.320	8.350	7.206	7,717,200
2023-09-28	8.580	8.770	8.520	8.730	7.534	4,556,400
2023-09-27	8.550	8.590	8.470	8.530	7.362	3,275,100
2023-09-26	8.600	8.690	8.530	8.540	7.370	2,933,700
2023-09-25	8.590	8.710	8.500	8.570	7.396	3,892,050
2023-09-22	8.560	8.660	8.470	8.620	7.439	4,484,400
2023-09-21	8.690	8.730	8.500	8.560	7.388	3,969,700
2023-09-20	8.720	8.770	8.600	8.690	7.500	5,112,500
2023-09-19	8.810	8.830	8.680	8.720	7.526	4,378,400
2023-09-18	8.700	8.820	8.610	8.820	7.612	5,380,400
2023-09-15	8.570	8.800	8.490	8.700	7.508	5,908,300
2023-09-14	8.420	8.560	8.360	8.510	7.344	4,109,000
2023-09-13	8.470	8.510	8.400	8.450	7.293	3,142,500
2023-09-12	8.620	8.620	8.460	8.480	7.319	3,330,350
2023-09-11	8.570	8.660	8.440	8.570	7.396	4,193,000
2023-09-08	8.550	8.620	8.480	8.510	7.344	3,030,500
2023-09-07	8.630	8.700	8.550	8.570	7.396	3,490,369
2023-09-06	8.740	8.800	8.640	8.660	7.474	4,249,050
2023-09-05	8.880	8.920	8.700	8.740	7.543	5,744,862
2023-09-04	8.750	8.890	8.740	8.860	7.646	6,355,550
2023-09-01	8.630	8.820	8.630	8.730	7.534	8,250,550
2023-08-31	8.610	8.840	8.560	8.620	7.439	11,535,902
2023-08-30	8.400	8.700	8.400	8.550	7.379	10,200,800
2023-08-29	8.130	8.490	8.060	8.470	7.310	13,491,600
2023-08-28	8.220	8.430	8.060	8.130	7.016	22,684,783
2023-08-25	7.700	7.980	7.530	7.850	6.775	19,765,293
2023-08-24	8.660	8.660	7.860	7.860	6.783	30,386,509
2023-08-23	8.730	8.790	8.520	8.730	7.534	25,373,500
2023-08-22	9.260	9.350	8.660	8.810	7.603	37,490,617
2023-08-21	8.500	9.260	8.500	9.260	7.992	25,166,001
2023-08-18	8.540	8.570	8.410	8.420	7.267	3,206,700
2023-08-17	8.520	8.560	8.370	8.560	7.388	3,931,500
2023-08-16	8.520	8.600	8.480	8.500	7.336	3,869,533
2023-08-15	8.340	8.590	8.330	8.550	7.379	7,085,585
2023-08-14	8.110	8.380	8.090	8.360	7.215	4,971,500
2023-08-11	8.230	8.270	8.110	8.120	7.008	2,839,169
2023-08-10	8.210	8.250	8.150	8.230	7.103	2,577,000
2023-08-09	8.270	8.280	8.160	8.180	7.060	3,363,800
2023-08-08	8.300	8.340	8.220	8.280	7.146	2,710,900
2023-08-07	8.450	8.450	8.250	8.300	7.163	5,444,930
2023-08-04	8.580	8.620	8.410	8.430	7.275	6,011,501
2023-08-03	8.650	8.660	8.520	8.570	7.396	3,362,300
2023-08-02	8.670	8.720	8.600	8.680	7.491	3,674,800

← NewerPage 13 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.