Jiangsu Lianfa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.060	8.070	7.900	8.030	6.930	6,876,494
2023-05-04	7.670	8.080	7.670	8.030	6.930	9,627,371
2023-04-28	7.730	7.820	7.690	7.810	6.740	6,769,701
2023-04-27	7.730	7.850	7.610	7.760	6.697	8,034,731
2023-04-26	7.590	7.780	7.530	7.720	6.663	13,707,030
2023-04-25	7.540	7.900	7.510	7.640	6.594	20,859,130
2023-04-24	7.180	7.240	7.060	7.180	6.197	2,005,330
2023-04-21	7.250	7.290	7.140	7.150	6.171	2,621,600
2023-04-20	7.340	7.360	7.230	7.280	6.283	2,265,500
2023-04-19	7.370	7.390	7.330	7.340	6.335	1,342,000
2023-04-18	7.430	7.440	7.340	7.380	6.369	1,812,674
2023-04-17	7.380	7.450	7.340	7.430	6.412	2,448,274
2023-04-14	7.400	7.440	7.340	7.390	6.378	1,961,975
2023-04-13	7.360	7.410	7.320	7.410	6.395	1,582,274
2023-04-12	7.360	7.420	7.330	7.380	6.369	1,987,200
2023-04-11	7.310	7.380	7.300	7.360	6.352	1,846,400
2023-04-10	7.500	7.500	7.330	7.340	6.335	3,750,790
2023-04-07	7.410	7.500	7.410	7.490	6.464	2,295,900
2023-04-06	7.470	7.490	7.410	7.430	6.412	2,250,867
2023-04-04	7.600	7.600	7.460	7.490	6.464	2,973,000
2023-04-03	7.550	7.610	7.510	7.600	6.559	2,216,962
2023-03-31	7.450	7.560	7.450	7.540	6.507	1,637,600
2023-03-30	7.580	7.590	7.430	7.480	6.456	2,893,000
2023-03-29	7.660	7.680	7.580	7.590	6.550	2,422,294
2023-03-28	7.740	7.740	7.670	7.680	6.628	2,185,163
2023-03-27	7.790	7.810	7.620	7.700	6.645	2,952,367
2023-03-24	7.810	7.840	7.750	7.780	6.714	2,654,800
2023-03-23	7.820	7.830	7.740	7.810	6.740	2,817,400
2023-03-22	7.730	7.870	7.710	7.850	6.775	4,470,200
2023-03-21	7.610	7.730	7.570	7.720	6.663	2,337,800
2023-03-20	7.700	7.740	7.550	7.580	6.542	3,080,500
2023-03-17	7.660	7.710	7.630	7.700	6.645	2,170,201
2023-03-16	7.630	7.700	7.610	7.610	6.568	2,252,488
2023-03-15	7.600	7.720	7.600	7.680	6.628	2,494,101
2023-03-14	7.710	7.710	7.520	7.590	6.550	3,171,700
2023-03-13	7.740	7.780	7.620	7.710	6.654	3,071,100
2023-03-10	7.890	7.910	7.740	7.740	6.680	3,800,200
2023-03-09	7.990	8.000	7.870	7.920	6.835	2,823,800
2023-03-08	7.880	7.940	7.860	7.940	6.852	2,701,289
2023-03-07	8.080	8.090	7.890	7.900	6.818	4,672,500
2023-03-06	8.100	8.130	8.040	8.100	6.991	4,050,823
2023-03-03	8.210	8.220	8.050	8.110	6.999	4,803,100
2023-03-02	8.130	8.210	8.100	8.190	7.068	5,763,643
2023-03-01	8.140	8.200	8.090	8.180	7.060	8,896,600
2023-02-28	7.960	8.260	7.900	8.210	7.086	16,946,400
2023-02-27	7.950	8.010	7.890	7.910	6.827	3,806,200
2023-02-24	7.940	7.970	7.860	7.940	6.852	2,356,700
2023-02-23	7.920	8.020	7.910	7.960	6.870	4,290,800
2023-02-22	7.950	7.950	7.880	7.920	6.835	2,557,700
2023-02-21	7.980	7.980	7.920	7.960	6.870	3,750,500
2023-02-20	7.810	7.960	7.810	7.960	6.870	4,114,200
2023-02-17	7.780	7.920	7.750	7.810	6.740	5,084,300
2023-02-16	7.970	8.030	7.730	7.800	6.732	7,330,000
2023-02-15	7.980	8.010	7.940	7.960	6.870	4,073,904
2023-02-14	8.010	8.030	7.970	7.980	6.887	3,941,500
2023-02-13	8.010	8.040	7.960	8.000	6.904	4,283,100
2023-02-10	7.960	8.070	7.940	7.980	6.887	4,859,100
2023-02-09	7.860	7.980	7.850	7.970	6.878	4,760,600
2023-02-08	7.980	8.010	7.890	7.900	6.818	7,548,199
2023-02-07	7.990	8.070	7.930	7.960	6.870	7,516,884

← NewerPage 15 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.