Jiangsu Lianfa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.740	8.790	8.640	8.730	7.534	3,968,116
2023-07-31	8.660	8.820	8.610	8.790	7.586	6,381,716
2023-07-28	8.470	8.670	8.470	8.660	7.474	5,330,700
2023-07-27	8.580	8.620	8.480	8.520	7.353	3,332,400
2023-07-26	8.550	8.630	8.480	8.590	7.413	3,514,200
2023-07-25	8.550	8.580	8.490	8.540	7.370	4,010,903
2023-07-24	8.630	8.690	8.480	8.530	7.362	5,289,800
2023-07-21	8.530	8.750	8.510	8.630	7.448	5,248,301
2023-07-20	8.590	8.630	8.500	8.500	7.336	3,314,400
2023-07-19	8.480	8.560	8.440	8.560	7.388	2,895,600
2023-07-18	8.500	8.560	8.470	8.510	7.344	3,063,600
2023-07-17	8.520	8.530	8.410	8.500	7.336	4,097,403
2023-07-14	8.600	8.650	8.470	8.560	7.388	4,970,385
2023-07-13	8.440	8.560	8.440	8.500	7.336	3,169,000
2023-07-12	8.520	8.570	8.410	8.410	7.258	2,824,900
2023-07-11	8.480	8.550	8.390	8.520	7.353	3,351,600
2023-07-10	8.440	8.490	8.360	8.460	7.301	3,227,600
2023-07-07	8.400	8.480	8.370	8.450	7.293	2,583,804
2023-07-06	8.430	8.490	8.310	8.430	7.275	2,888,001
2023-07-05	8.410	8.500	8.380	8.420	7.267	3,233,885
2023-07-04	8.420	8.480	8.400	8.460	7.301	3,759,800
2023-07-03	8.490	8.550	8.360	8.390	7.241	5,289,400
2023-06-30	8.430	8.550	8.360	8.510	7.344	5,785,295
2023-06-29	8.150	8.420	8.130	8.370	7.224	6,826,100
2023-06-28	8.060	8.170	7.960	8.140	7.025	3,994,400
2023-06-27	7.660	8.080	7.660	8.060	6.956	6,991,200
2023-06-26	7.680	7.740	7.610	7.650	6.602	3,429,800
2023-06-21	7.780	7.810	7.690	7.700	6.645	2,577,200
2023-06-20	7.940	7.970	7.770	7.780	6.714	4,536,853
2023-06-19	8.170	8.180	7.900	7.910	6.827	5,567,400
2023-06-16	8.210	8.290	8.140	8.170	7.051	3,795,500
2023-06-15	8.280	8.280	8.130	8.190	7.068	3,897,100
2023-06-14	8.270	8.310	8.210	8.290	7.155	3,423,800
2023-06-13	8.230	8.310	8.180	8.260	7.129	2,908,700
2023-06-12	8.110	8.240	7.980	8.230	7.103	4,726,400
2023-06-09	8.230	8.290	8.100	8.100	6.991	2,958,500
2023-06-08	8.280	8.290	8.190	8.230	7.103	2,995,900
2023-06-07	8.180	8.300	8.150	8.250	7.120	3,701,900
2023-06-06	8.300	8.310	8.150	8.160	7.042	3,381,000
2023-06-05	8.270	8.330	8.140	8.280	7.146	5,407,900
2023-06-02	8.030	8.220	8.020	8.160	7.042	5,301,901
2023-06-01	7.970	8.010	7.880	7.960	6.870	2,835,000
2023-05-31	7.970	8.020	7.940	7.970	6.878	2,622,100
2023-05-30	8.030	8.050	7.890	7.970	6.878	4,421,569
2023-05-29	8.150	8.220	8.030	8.050	6.947	4,243,300
2023-05-26	8.200	8.270	8.020	8.190	7.068	5,270,700
2023-05-25	8.010	8.380	7.900	8.260	7.129	10,289,485
2023-05-24	8.030	8.090	7.960	7.990	6.896	2,336,200
2023-05-23	8.140	8.150	8.050	8.050	6.947	2,178,800
2023-05-22	8.040	8.150	8.040	8.100	6.991	2,242,800
2023-05-19	8.110	8.170	8.020	8.100	6.991	2,941,000
2023-05-18	8.180	8.190	8.060	8.110	6.999	2,819,002
2023-05-17	8.110	8.190	8.060	8.150	7.034	3,397,900
2023-05-16	8.200	8.230	8.100	8.110	6.999	4,095,700
2023-05-15	8.330	8.330	8.040	8.180	7.060	6,892,098
2023-05-12	8.210	8.430	8.190	8.350	7.206	7,656,943
2023-05-11	8.120	8.270	8.070	8.200	7.077	5,861,500
2023-05-10	8.000	8.150	7.970	8.130	7.016	4,116,000
2023-05-09	7.990	8.170	7.990	8.040	6.939	6,489,850
2023-05-08	8.000	8.090	7.930	8.040	6.939	6,416,376

← NewerPage 14 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.