Jiangsu Lianfa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.950	8.000	7.710	7.750	7.750	4,869,605
2026-07-21	7.990	8.100	7.600	7.970	7.970	8,832,405
2026-07-20	8.200	8.440	7.840	8.110	8.110	8,623,200
2026-07-17	8.580	8.720	8.100	8.160	8.160	6,558,700
2026-07-16	8.750	8.880	8.560	8.630	8.630	5,069,689
2026-07-15	8.710	8.950	8.650	8.830	8.830	4,327,400
2026-07-14	8.670	8.800	8.510	8.800	8.800	6,610,400
2026-07-13	9.280	9.280	8.700	8.730	8.730	5,886,000
2026-07-10	9.130	9.390	9.100	9.200	9.200	6,805,300
2026-07-09	9.530	9.570	8.860	9.130	9.130	8,836,100
2026-07-08	10.010	10.090	9.500	9.530	9.530	7,434,200
2026-07-07	10.440	10.720	9.960	10.010	10.010	6,603,000
2026-07-06	10.460	10.850	10.390	10.440	10.440	9,515,400
2026-07-03	10.030	10.710	10.000	10.490	10.490	9,456,200
2026-07-02	9.660	10.450	9.580	10.110	10.110	13,977,700
2026-07-01	9.000	9.740	8.860	9.710	9.710	12,744,599
2026-06-30	8.760	9.090	8.560	8.920	8.920	7,587,100
2026-06-29	8.820	8.850	8.400	8.700	8.700	6,192,700
2026-06-26	8.900	9.470	8.820	8.830	8.830	7,612,501
2026-06-25	9.170	9.170	8.820	8.940	8.940	6,174,500
2026-06-24	9.470	9.500	9.000	9.200	9.200	6,504,800
2026-06-23	9.180	9.800	9.060	9.480	9.480	8,976,002
2026-06-22	9.120	9.350	8.820	9.220	9.220	7,344,800
2026-06-18	9.150	9.430	9.040	9.350	9.350	8,297,900
2026-06-17	9.330	9.350	9.080	9.180	9.180	4,792,000
2026-06-16	9.330	9.400	9.160	9.330	9.330	4,792,000
2026-06-15	9.370	9.530	9.190	9.380	9.380	5,789,600
2026-06-12	9.370	9.400	9.080	9.360	9.360	6,779,590
2026-06-11	9.310	9.510	9.090	9.300	9.300	5,631,790
2026-06-10	9.530	9.630	9.200	9.420	9.420	7,017,391
2026-06-09	9.640	9.770	9.530	9.560	9.560	4,741,141
2026-06-08	9.800	10.060	9.490	9.610	9.610	7,715,841
2026-06-05	10.150	10.230	9.800	9.940	9.940	5,539,500
2026-06-04	10.310	10.340	9.980	10.070	10.070	5,399,503
2026-06-03	10.530	10.570	10.170	10.320	10.320	5,818,203
2026-06-02	10.430	10.740	10.320	10.530	10.530	6,915,800
2026-06-01	10.050	10.650	9.800	10.440	10.440	9,012,850
2026-05-29	10.390	10.390	9.830	9.940	9.940	7,064,652
2026-05-28	10.310	10.600	10.090	10.290	10.290	8,239,203
2026-05-27	10.510	10.740	10.280	10.370	10.370	6,511,050
2026-05-26	10.930	11.000	10.300	10.510	10.510	9,538,200
2026-05-25	11.500	11.540	10.830	10.910	10.910	8,247,100
2026-05-22	11.870	12.030	11.610	11.900	11.400	6,265,900
2026-05-21	12.280	12.370	11.650	11.650	11.161	6,917,250
2026-05-20	12.430	12.710	12.250	12.280	11.764	4,676,600
2026-05-19	12.370	12.590	12.250	12.430	11.908	4,420,300
2026-05-18	12.500	12.500	12.030	12.240	11.726	6,697,600
2026-05-15	12.500	12.720	12.400	12.450	11.927	5,290,477
2026-05-14	12.810	12.900	12.460	12.500	11.975	7,813,900
2026-05-13	12.670	13.100	12.510	12.800	12.262	8,813,902
2026-05-12	12.970	13.240	12.610	12.650	12.119	8,768,100
2026-05-11	13.010	13.220	12.680	12.800	12.262	8,576,891
2026-05-08	13.390	13.390	12.880	13.010	12.463	9,174,800
2026-05-07	14.010	14.010	13.350	13.360	12.799	11,698,200
2026-05-06	14.100	14.180	13.770	14.000	13.412	12,800,000
2026-04-30	13.550	14.170	13.310	14.110	13.517	10,140,600
2026-04-29	12.550	13.700	12.440	13.420	12.856	11,079,808
2026-04-28	12.160	12.740	11.950	12.550	12.023	9,711,100
2026-04-27	11.600	12.340	11.600	12.230	11.716	17,908,194
2026-04-24	12.380	12.380	12.380	12.380	11.860	5,359,400

← NewerPage 2 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.