Jiangsu Lianfa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.100	7.180	7.060	7.160	6.179	1,312,320
2022-08-03	7.150	7.300	7.050	7.080	6.110	1,974,400
2022-08-02	7.460	7.470	7.100	7.150	6.171	2,761,167
2022-08-01	7.500	7.540	7.440	7.500	6.473	1,626,800
2022-07-29	7.530	7.590	7.480	7.500	6.473	1,370,589
2022-07-28	7.630	7.630	7.510	7.530	6.499	1,242,800
2022-07-27	7.470	7.590	7.470	7.580	6.542	1,618,000
2022-07-26	7.520	7.530	7.430	7.510	6.481	1,452,401
2022-07-25	7.510	7.590	7.440	7.490	6.464	1,415,220
2022-07-22	7.540	7.590	7.430	7.510	6.481	2,198,600
2022-07-21	7.650	7.670	7.500	7.540	6.507	2,523,200
2022-07-20	7.650	7.680	7.520	7.620	6.576	2,655,402
2022-07-19	7.470	7.750	7.420	7.650	6.602	4,707,204
2022-07-18	7.200	7.520	7.200	7.460	6.438	3,884,979
2022-07-15	7.490	7.490	7.200	7.200	6.214	2,902,375
2022-07-14	7.500	7.560	7.460	7.500	6.473	2,109,300
2022-07-13	7.400	7.530	7.400	7.510	6.481	2,351,775
2022-07-12	7.410	7.480	7.370	7.400	6.386	2,656,837
2022-07-11	7.470	7.510	7.370	7.450	6.430	2,972,800
2022-07-08	7.480	7.570	7.400	7.550	6.516	2,547,601
2022-07-07	7.480	7.570	7.460	7.480	6.456	3,898,537
2022-07-06	7.440	7.590	7.330	7.510	6.481	5,550,800
2022-07-05	7.390	7.530	7.360	7.440	6.421	4,499,600
2022-07-04	7.330	7.370	7.280	7.360	6.352	1,650,387
2022-07-01	7.420	7.420	7.330	7.340	6.335	2,057,300
2022-06-30	7.300	7.370	7.270	7.310	6.309	1,950,277
2022-06-29	7.330	7.360	7.280	7.300	6.300	1,916,200
2022-06-28	7.230	7.310	7.230	7.300	6.300	1,684,400
2022-06-27	7.320	7.320	7.210	7.250	6.257	2,032,606
2022-06-24	7.260	7.330	7.230	7.270	6.274	1,132,700
2022-06-23	7.200	7.270	7.130	7.250	6.257	1,891,401
2022-06-22	7.350	7.380	7.220	7.240	6.248	1,898,778
2022-06-21	7.250	7.340	7.210	7.290	6.292	1,170,600
2022-06-20	7.230	7.310	7.210	7.310	6.309	1,381,700
2022-06-17	7.270	7.350	7.190	7.250	6.257	1,377,253
2022-06-16	7.330	7.370	7.300	7.330	6.326	1,425,400
2022-06-15	7.380	7.450	7.330	7.350	6.343	2,343,421
2022-06-14	7.310	7.350	7.100	7.350	6.343	1,768,900
2022-06-13	7.330	7.400	7.250	7.350	6.343	1,336,300
2022-06-10	7.300	7.380	7.210	7.340	6.335	1,105,110
2022-06-09	7.360	7.440	7.220	7.280	6.283	1,692,617
2022-06-08	7.460	7.460	7.260	7.360	6.352	1,789,885
2022-06-07	7.380	7.480	7.350	7.400	6.386	1,373,500
2022-06-06	7.410	7.490	7.310	7.450	6.430	1,717,136
2022-06-02	7.360	7.440	7.280	7.410	6.395	1,054,800
2022-06-01	7.290	7.420	7.270	7.400	6.386	2,059,700
2022-05-31	7.280	7.350	7.180	7.320	6.317	1,742,080
2022-05-30	7.290	7.290	7.220	7.260	6.266	1,332,500
2022-05-27	7.190	7.270	7.130	7.240	6.248	1,717,400
2022-05-26	7.060	7.180	6.990	7.170	6.188	1,882,810
2022-05-25	6.910	7.050	6.860	7.040	6.076	1,133,800
2022-05-24	7.170	7.180	6.890	6.900	5.955	2,203,701
2022-05-23	7.150	7.190	7.090	7.160	6.179	1,585,300
2022-05-20	7.080	7.170	7.030	7.130	6.153	1,543,900
2022-05-19	6.990	7.090	6.940	7.040	6.076	1,229,501
2022-05-18	7.020	7.130	6.980	7.070	6.102	1,899,400
2022-05-17	7.110	7.170	6.980	7.030	6.067	1,331,717
2022-05-16	7.110	7.200	7.060	7.170	6.188	1,596,400
2022-05-13	7.050	7.170	7.020	7.110	6.136	1,789,700
2022-05-12	6.910	7.040	6.890	7.020	6.059	1,774,200

← NewerPage 18 of 21 · 1,212 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.