Jiangsu Lianfa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.990	7.070	6.950	6.950	5.998	2,626,300
2022-05-10	6.920	7.100	6.820	6.960	6.007	2,519,200
2022-05-09	6.830	7.040	6.820	6.990	6.033	2,521,700
2022-05-06	6.760	7.020	6.680	6.910	5.964	3,334,294
2022-05-05	6.810	6.910	6.730	6.860	5.920	2,965,460
2022-04-29	6.510	6.920	6.510	6.820	5.886	4,691,283
2022-04-28	6.610	6.640	6.420	6.490	5.601	3,488,663
2022-04-27	6.570	6.620	6.290	6.610	5.705	6,575,982
2022-04-26	7.230	7.260	6.720	6.720	5.800	12,107,607
2022-04-25	7.800	7.930	7.470	7.470	6.447	8,959,023
2022-04-22	8.000	8.390	7.960	8.300	7.163	13,074,874
2022-04-21	8.050	8.200	7.970	8.000	6.904	5,334,801
2022-04-20	8.080	8.170	7.960	8.010	6.913	2,996,801
2022-04-19	7.950	8.110	7.950	8.080	6.973	2,785,800
2022-04-18	7.780	8.010	7.750	7.990	6.896	1,864,730
2022-04-15	8.040	8.040	7.800	7.830	6.758	2,928,200
2022-04-14	7.940	8.050	7.870	8.010	6.913	2,156,300
2022-04-13	7.900	7.990	7.840	7.920	6.835	2,113,901
2022-04-12	7.720	7.910	7.700	7.910	6.827	1,637,901
2022-04-11	7.860	7.950	7.720	7.750	6.689	1,755,401
2022-04-08	7.890	7.970	7.790	7.860	6.783	1,493,500
2022-04-07	8.030	8.070	7.900	7.910	6.827	1,832,000
2022-04-06	7.910	8.100	7.900	8.080	6.973	3,267,500
2022-04-01	7.930	8.010	7.850	7.920	6.835	1,917,400
2022-03-31	7.860	7.990	7.810	7.940	6.852	2,454,697
2022-03-30	7.880	7.880	7.780	7.860	6.783	888,000
2022-03-29	7.850	7.890	7.770	7.820	6.749	1,027,000
2022-03-28	7.890	7.930	7.750	7.860	6.783	1,714,000
2022-03-25	7.810	7.950	7.800	7.910	6.827	2,839,918
2022-03-24	7.790	7.840	7.780	7.800	6.732	1,167,800
2022-03-23	7.840	7.880	7.750	7.810	6.740	959,967
2022-03-22	7.740	7.870	7.710	7.810	6.740	1,156,051
2022-03-21	7.740	7.770	7.690	7.740	6.680	999,029
2022-03-18	7.730	7.770	7.620	7.750	6.689	1,157,701
2022-03-17	7.550	7.690	7.550	7.600	6.559	1,417,828
2022-03-16	7.480	7.570	7.310	7.560	6.525	1,694,600
2022-03-15	7.670	7.670	7.340	7.400	6.386	2,074,787
2022-03-14	7.710	7.830	7.640	7.640	6.594	988,700
2022-03-11	7.610	7.780	7.530	7.750	6.689	1,069,387
2022-03-10	7.670	7.790	7.670	7.690	6.637	1,169,308
2022-03-09	7.790	7.830	7.380	7.590	6.550	2,041,845
2022-03-08	7.970	7.970	7.730	7.790	6.723	1,774,972
2022-03-07	7.970	8.040	7.910	7.950	6.861	1,325,828
2022-03-04	8.020	8.050	7.930	7.970	6.878	1,494,900
2022-03-03	7.950	8.100	7.950	8.040	6.939	2,476,501
2022-03-02	7.860	7.950	7.860	7.940	6.852	850,445
2022-03-01	7.840	7.920	7.810	7.870	6.792	853,348
2022-02-28	7.840	7.880	7.740	7.830	6.758	1,079,804
2022-02-25	7.880	7.980	7.820	7.830	6.758	1,470,800
2022-02-24	8.010	8.010	7.750	7.830	6.758	1,843,800
2022-02-23	7.960	8.090	7.930	8.000	6.904	1,381,901
2022-02-22	7.990	8.010	7.900	7.960	6.870	1,158,400
2022-02-21	8.000	8.040	7.950	8.030	6.930	1,406,500
2022-02-18	7.890	7.990	7.850	7.990	6.896	1,149,400
2022-02-17	7.980	7.990	7.870	7.890	6.809	1,274,800
2022-02-16	7.930	7.990	7.870	7.950	6.861	1,036,800
2022-02-15	8.010	8.010	7.830	7.870	6.792	1,195,448
2022-02-14	7.900	8.020	7.870	7.980	6.887	1,215,300
2022-02-11	8.000	8.010	7.890	7.930	6.844	1,282,500
2022-02-10	7.990	8.030	7.950	8.020	6.922	899,600

← NewerPage 19 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.