Jiangsu Lianfa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.910	8.100	7.850	8.020	6.922	9,596,100
2023-02-03	7.910	7.920	7.760	7.910	6.827	7,670,400
2023-02-02	7.850	7.990	7.810	7.940	6.852	9,444,700
2023-02-01	7.830	7.850	7.710	7.850	6.775	8,507,900
2023-01-31	7.660	7.830	7.600	7.810	6.740	7,256,900
2023-01-30	7.640	7.660	7.590	7.650	6.602	6,762,504
2023-01-20	7.550	7.620	7.520	7.580	6.542	4,130,800
2023-01-19	7.460	7.550	7.460	7.500	6.473	3,840,800
2023-01-18	7.450	7.520	7.410	7.510	6.481	4,015,036
2023-01-17	7.590	7.590	7.400	7.420	6.404	7,167,662
2023-01-16	7.550	7.590	7.520	7.580	6.542	5,799,201
2023-01-13	7.530	7.640	7.490	7.550	6.516	6,440,403
2023-01-12	7.670	7.690	7.480	7.510	6.481	10,629,900
2023-01-11	7.620	7.770	7.560	7.730	6.671	12,409,467
2023-01-10	7.730	7.740	7.540	7.620	6.576	12,522,206
2023-01-09	7.920	7.950	7.770	7.820	6.749	12,062,605
2023-01-06	8.200	8.250	7.690	7.770	6.706	28,482,125
2023-01-05	8.330	8.400	8.110	8.320	7.180	28,906,893
2023-01-04	9.250	9.520	8.370	8.490	7.327	50,326,432
2023-01-03	8.500	8.900	8.330	8.900	7.681	18,127,835
2022-12-30	7.390	8.090	7.380	8.090	6.982	8,697,456
2022-12-29	7.580	7.600	7.310	7.350	6.343	6,771,550
2022-12-28	7.720	7.810	7.490	7.530	6.499	10,829,700
2022-12-27	7.580	8.200	7.560	7.810	6.740	19,903,100
2022-12-26	7.190	7.880	7.160	7.660	6.611	16,562,100
2022-12-23	7.230	7.300	7.120	7.160	6.179	2,550,000
2022-12-22	7.300	7.410	7.230	7.240	6.248	2,244,100
2022-12-21	7.340	7.350	7.220	7.280	6.283	2,417,100
2022-12-20	7.410	7.420	7.240	7.340	6.335	2,565,853
2022-12-19	7.550	7.600	7.320	7.370	6.361	3,222,200
2022-12-16	7.570	7.620	7.520	7.550	6.516	2,807,164
2022-12-15	7.650	7.810	7.560	7.590	6.550	4,008,600
2022-12-14	7.660	7.800	7.650	7.710	6.654	3,387,600
2022-12-13	7.530	7.760	7.530	7.710	6.654	5,725,950
2022-12-12	7.560	7.660	7.490	7.510	6.481	2,940,200
2022-12-09	7.690	7.700	7.550	7.580	6.542	2,993,800
2022-12-08	7.670	7.700	7.550	7.650	6.602	4,450,000
2022-12-07	7.540	7.700	7.530	7.670	6.619	5,197,015
2022-12-06	7.640	7.680	7.510	7.550	6.516	5,769,500
2022-12-05	7.560	7.740	7.550	7.670	6.619	6,271,300
2022-12-02	7.360	7.550	7.340	7.550	6.516	6,426,400
2022-12-01	7.400	7.410	7.320	7.370	6.361	3,677,800
2022-11-30	7.240	7.400	7.210	7.340	6.335	4,603,503
2022-11-29	7.130	7.250	7.130	7.240	6.248	3,468,500
2022-11-28	7.110	7.140	7.010	7.140	6.162	2,314,800
2022-11-25	7.140	7.170	7.090	7.120	6.145	2,275,600
2022-11-24	7.020	7.170	7.010	7.130	6.153	2,581,101
2022-11-23	7.090	7.120	7.000	7.040	6.076	2,739,936
2022-11-22	7.150	7.190	7.060	7.090	6.119	2,580,585
2022-11-21	7.140	7.150	7.040	7.140	6.162	2,744,600
2022-11-18	7.170	7.200	7.130	7.140	6.162	3,002,972
2022-11-17	7.120	7.200	7.120	7.160	6.179	3,647,200
2022-11-16	7.150	7.180	7.120	7.150	6.171	2,715,000
2022-11-15	7.130	7.150	7.090	7.150	6.171	3,772,150
2022-11-14	7.100	7.170	7.050	7.140	6.162	3,718,320
2022-11-11	7.090	7.140	7.060	7.060	6.093	3,796,300
2022-11-10	7.000	7.070	6.950	7.020	6.059	3,123,000
2022-11-09	7.020	7.050	6.980	7.030	6.067	2,706,536
2022-11-08	6.990	7.030	6.900	7.010	6.050	4,150,686
2022-11-07	6.870	6.980	6.850	6.970	6.015	4,474,470

← NewerPage 16 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.