Jiangsu Lianfa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.970	8.020	7.930	7.990	6.896	1,314,476
2022-02-08	7.830	7.990	7.820	7.970	6.878	1,968,073
2022-02-07	7.730	7.850	7.660	7.820	6.749	1,363,000
2022-01-28	7.540	7.680	7.510	7.650	6.602	1,572,500
2022-01-27	7.760	7.790	7.510	7.540	6.507	3,024,300
2022-01-26	7.750	7.790	7.690	7.760	6.697	1,530,200
2022-01-25	7.940	7.990	7.670	7.690	6.637	2,572,900
2022-01-24	8.050	8.050	7.920	7.940	6.852	1,676,900
2022-01-21	8.080	8.190	8.060	8.060	6.956	1,445,303
2022-01-20	8.210	8.260	8.090	8.110	6.999	1,812,800
2022-01-19	8.080	8.270	8.070	8.220	7.094	1,949,400
2022-01-18	8.320	8.320	8.090	8.130	7.016	1,852,300
2022-01-17	8.180	8.320	8.180	8.280	7.146	1,563,700
2022-01-14	8.300	8.330	8.170	8.170	7.051	1,992,752
2022-01-13	8.330	8.410	8.290	8.330	7.189	1,548,478
2022-01-12	8.260	8.350	8.260	8.310	7.172	1,480,800
2022-01-11	8.250	8.350	8.210	8.260	7.129	1,497,375
2022-01-10	8.230	8.250	8.140	8.240	7.111	1,259,260
2022-01-07	8.290	8.320	8.190	8.200	7.077	2,978,801
2022-01-06	8.230	8.320	8.210	8.270	7.137	1,729,200
2022-01-05	8.330	8.370	8.230	8.280	7.146	1,710,201
2022-01-04	8.220	8.330	8.170	8.330	7.189	2,873,876
2021-12-31	8.260	8.270	8.170	8.210	7.086	1,759,649
2021-12-30	8.180	8.250	8.130	8.230	7.103	1,855,600
2021-12-29	8.100	8.240	8.050	8.180	7.060	2,832,051
2021-12-28	8.120	8.130	8.050	8.120	7.008	1,658,951
2021-12-27	7.970	8.110	7.910	8.100	6.991	2,527,159
2021-12-24	7.970	8.020	7.880	7.950	6.861	1,574,600
2021-12-23	8.040	8.040	7.960	7.970	6.878	1,524,200
2021-12-22	8.030	8.070	7.990	8.030	6.930	1,712,984
2021-12-21	7.900	8.040	7.900	8.030	6.930	1,887,483
2021-12-20	7.930	7.950	7.880	7.930	6.844	994,700
2021-12-17	7.950	7.950	7.880	7.930	6.844	1,045,001
2021-12-16	7.900	7.960	7.850	7.920	6.835	1,258,900
2021-12-15	7.790	7.920	7.780	7.900	6.818	1,750,900
2021-12-14	7.760	7.790	7.730	7.780	6.714	773,198
2021-12-13	7.770	7.780	7.730	7.750	6.689	710,701
2021-12-10	7.750	7.770	7.710	7.750	6.689	929,350
2021-12-09	7.700	7.760	7.680	7.730	6.671	1,252,800
2021-12-08	7.720	7.760	7.660	7.720	6.663	1,068,728
2021-12-07	7.780	7.800	7.690	7.720	6.663	1,718,161
2021-12-06	7.850	7.870	7.720	7.770	6.706	1,471,400
2021-12-03	7.800	7.870	7.800	7.850	6.775	973,300
2021-12-02	7.840	7.920	7.800	7.810	6.740	1,399,167
2021-12-01	7.680	7.860	7.680	7.850	6.775	1,522,450
2021-11-30	7.700	7.780	7.650	7.730	6.671	1,451,401
2021-11-29	7.720	7.730	7.600	7.650	6.602	1,471,901
2021-11-26	7.830	7.830	7.710	7.750	6.689	959,767
2021-11-25	7.800	7.820	7.750	7.800	6.732	894,911
2021-11-24	7.750	7.810	7.700	7.790	6.723	1,129,344
2021-11-23	7.680	7.750	7.650	7.740	6.680	1,093,400
2021-11-22	7.680	7.740	7.640	7.680	6.628	1,028,487
2021-11-19	7.620	7.660	7.570	7.660	6.611	736,165
2021-11-18	7.650	7.700	7.570	7.580	6.542	679,800
2021-11-17	7.630	7.680	7.610	7.640	6.594	913,096
2021-11-16	7.670	7.710	7.620	7.630	6.585	796,600
2021-11-15	7.580	7.680	7.560	7.670	6.619	1,118,000
2021-11-12	7.570	7.610	7.500	7.580	6.542	844,133
2021-11-11	7.510	7.580	7.500	7.570	6.533	786,800
2021-11-10	7.480	7.520	7.410	7.520	6.490	811,400

← NewerPage 20 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.