Jiangsu Lianfa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.140	14.240	13.720	13.750	13.172	6,759,915
2026-04-22	13.990	14.340	13.850	14.150	13.556	7,429,600
2026-04-21	14.130	14.200	13.840	14.040	13.450	6,061,700
2026-04-20	13.500	14.480	13.430	14.160	13.565	13,052,800
2026-04-17	13.400	13.490	13.060	13.460	12.895	6,297,500
2026-04-16	13.340	13.470	13.200	13.370	12.808	6,123,800
2026-04-15	13.710	13.750	13.230	13.350	12.789	6,171,730
2026-04-14	13.800	13.800	13.560	13.680	13.105	4,933,700
2026-04-13	14.000	14.000	13.610	13.700	13.124	5,463,700
2026-04-10	14.050	14.110	13.800	14.030	13.441	6,894,200
2026-04-09	13.820	14.220	13.560	13.880	13.297	9,205,900
2026-04-08	13.450	13.830	13.400	13.830	13.249	5,376,300
2026-04-07	13.240	13.390	13.130	13.260	12.703	3,512,950
2026-04-03	13.670	13.740	13.150	13.240	12.684	4,132,600
2026-04-02	13.750	13.850	13.620	13.640	13.067	4,276,300
2026-04-01	13.730	13.920	13.640	13.860	13.278	4,575,200
2026-03-31	13.700	13.900	13.500	13.510	12.942	4,056,200
2026-03-30	13.700	13.860	13.500	13.720	13.144	4,726,500
2026-03-27	13.550	13.860	13.430	13.800	13.220	5,620,900
2026-03-26	14.100	14.210	13.580	13.680	13.105	7,239,607
2026-03-25	13.240	14.150	13.230	13.970	13.383	13,833,200
2026-03-24	13.200	13.340	12.650	13.200	12.645	7,872,733
2026-03-23	14.000	14.000	12.830	12.930	12.387	16,904,917
2026-03-20	15.950	15.950	14.230	14.260	13.661	13,484,635
2026-03-19	15.560	15.920	15.500	15.790	15.127	8,257,141
2026-03-18	15.500	15.950	15.190	15.880	15.213	10,555,400
2026-03-17	15.950	16.370	15.450	15.520	14.868	10,331,800
2026-03-16	16.500	16.510	15.800	15.890	15.222	11,186,900
2026-03-13	17.260	17.340	16.340	16.600	15.903	20,670,766
2026-03-12	16.330	17.130	16.080	17.050	16.334	20,183,064
2026-03-11	16.010	16.530	15.850	16.360	15.673	17,451,007
2026-03-10	15.550	16.770	14.850	16.490	15.797	31,125,173
2026-03-09	15.280	15.540	15.050	15.360	14.715	9,873,300
2026-03-06	15.470	15.760	15.250	15.710	15.050	11,669,416
2026-03-05	15.650	15.920	15.380	15.670	15.012	17,041,616
2026-03-04	14.750	16.050	14.700	15.380	14.734	18,251,799
2026-03-03	15.650	15.650	14.790	14.870	14.245	15,842,572
2026-03-02	15.390	15.730	15.130	15.600	14.945	25,664,387
2026-02-27	14.240	15.660	14.190	15.660	15.002	23,631,105
2026-02-26	13.870	14.240	13.800	14.240	13.642	11,721,900
2026-02-25	13.780	13.950	13.640	13.870	13.287	6,871,099
2026-02-24	13.770	13.910	13.740	13.820	13.239	4,693,816
2026-02-13	13.830	13.980	13.710	13.750	13.172	4,634,321
2026-02-12	13.950	13.970	13.720	13.750	13.172	6,800,449
2026-02-11	13.920	14.200	13.920	13.960	13.373	6,457,000
2026-02-10	14.150	14.150	13.870	14.030	13.441	6,622,400
2026-02-09	14.260	14.260	14.050	14.060	13.469	6,719,900
2026-02-06	14.100	14.430	13.930	14.100	13.508	6,213,700
2026-02-05	14.120	14.380	14.080	14.180	13.584	5,455,927
2026-02-04	14.200	14.260	14.010	14.180	13.584	5,229,600
2026-02-03	14.040	14.150	13.900	14.150	13.556	6,383,800
2026-02-02	14.300	14.450	13.840	13.850	13.268	8,354,372
2026-01-30	14.350	14.600	14.200	14.400	13.795	7,203,000
2026-01-29	14.530	14.590	14.160	14.300	13.699	7,802,589
2026-01-28	14.910	14.910	14.410	14.580	13.967	12,369,639
2026-01-27	15.420	15.520	14.780	14.980	14.351	12,113,578
2026-01-26	15.700	16.090	15.400	15.580	14.925	14,494,378
2026-01-23	15.160	15.670	15.160	15.510	14.858	12,566,949
2026-01-22	15.170	15.320	15.080	15.140	14.504	9,952,600
2026-01-21	15.170	15.450	15.080	15.140	14.504	12,593,118

← NewerPage 3 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.