Jiangsu Lianfa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.820	6.910	6.790	6.890	5.946	4,557,101
2022-11-03	6.780	6.850	6.740	6.820	5.886	3,203,950
2022-11-02	6.740	6.810	6.710	6.790	5.860	2,950,300
2022-11-01	6.640	6.750	6.620	6.730	5.808	3,065,800
2022-10-31	6.650	6.700	6.580	6.640	5.731	3,247,900
2022-10-28	6.900	6.900	6.630	6.630	5.722	5,502,690
2022-10-27	6.890	6.930	6.820	6.900	5.955	5,149,600
2022-10-26	6.930	6.940	6.680	6.910	5.964	9,889,000
2022-10-25	7.190	7.250	7.030	7.190	6.205	4,458,748
2022-10-24	7.200	7.330	7.140	7.180	6.197	7,486,800
2022-10-21	7.150	7.280	7.120	7.190	6.205	5,984,300
2022-10-20	7.270	7.390	7.150	7.170	6.188	7,845,200
2022-10-19	7.180	7.340	7.130	7.270	6.274	8,497,919
2022-10-18	7.190	7.290	7.170	7.190	6.205	7,397,978
2022-10-17	7.130	7.230	7.110	7.200	6.214	7,528,205
2022-10-14	7.070	7.200	7.060	7.140	6.162	9,709,455
2022-10-13	7.050	7.170	7.010	7.060	6.093	10,896,532
2022-10-12	6.880	7.290	6.780	7.150	6.171	16,034,887
2022-10-11	6.850	6.980	6.820	6.960	6.007	8,547,266
2022-10-10	7.080	7.170	6.830	6.870	5.929	16,073,100
2022-09-30	7.460	7.540	7.050	7.080	6.110	28,747,672
2022-09-29	8.260	8.380	7.780	7.780	6.714	37,894,228
2022-09-28	9.000	9.390	8.550	8.640	7.457	54,271,778
2022-09-27	8.720	8.720	8.720	8.720	7.526	7,955,107
2022-09-26	7.190	7.930	7.000	7.930	6.844	17,814,469
2022-09-23	7.290	7.390	7.160	7.210	6.222	1,650,350
2022-09-22	7.270	7.420	7.220	7.270	6.274	2,255,840
2022-09-21	7.230	7.330	7.160	7.300	6.300	1,352,300
2022-09-20	7.180	7.260	7.160	7.230	6.240	1,806,400
2022-09-19	7.350	7.360	7.120	7.150	6.171	3,027,500
2022-09-16	7.630	7.630	7.340	7.360	6.352	2,973,900
2022-09-15	7.690	7.720	7.470	7.600	6.559	2,209,488
2022-09-14	7.650	7.710	7.610	7.670	6.619	1,544,160
2022-09-13	7.780	7.840	7.660	7.710	6.654	3,528,500
2022-09-09	7.870	7.910	7.740	7.750	6.689	2,834,200
2022-09-08	7.760	7.960	7.730	7.830	6.758	3,930,520
2022-09-07	7.680	7.860	7.670	7.790	6.723	2,516,486
2022-09-06	7.680	7.740	7.640	7.710	6.654	1,979,000
2022-09-05	7.570	7.680	7.530	7.680	6.628	2,501,600
2022-09-02	7.530	7.570	7.460	7.570	6.533	1,704,200
2022-09-01	7.390	7.550	7.350	7.480	6.456	1,788,300
2022-08-31	7.560	7.570	7.350	7.350	6.343	2,157,378
2022-08-30	7.510	7.610	7.500	7.560	6.525	1,621,100
2022-08-29	7.360	7.540	7.300	7.520	6.490	1,858,470
2022-08-26	7.410	7.510	7.400	7.420	6.404	1,437,650
2022-08-25	7.440	7.530	7.320	7.410	6.395	1,939,100
2022-08-24	7.560	7.590	7.420	7.460	6.438	3,182,998
2022-08-23	7.610	7.700	7.560	7.690	6.637	1,542,300
2022-08-22	7.530	7.620	7.530	7.620	6.576	1,758,200
2022-08-19	7.550	7.620	7.540	7.570	6.533	1,148,678
2022-08-18	7.570	7.590	7.510	7.570	6.533	1,002,500
2022-08-17	7.510	7.580	7.460	7.580	6.542	1,108,000
2022-08-16	7.440	7.530	7.430	7.510	6.481	1,758,080
2022-08-15	7.390	7.440	7.330	7.420	6.404	1,334,800
2022-08-12	7.380	7.410	7.330	7.390	6.378	1,549,778
2022-08-11	7.290	7.400	7.260	7.360	6.352	1,269,700
2022-08-10	7.260	7.270	7.170	7.250	6.257	1,144,733
2022-08-09	7.270	7.280	7.210	7.250	6.257	818,000
2022-08-08	7.240	7.310	7.190	7.250	6.257	1,339,800
2022-08-05	7.190	7.240	7.130	7.210	6.222	1,156,602

← NewerPage 17 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.