Jiangsu Lianfa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.250	15.550	15.040	15.270	14.628	17,922,700
2026-01-19	15.370	15.390	15.080	15.110	14.475	17,964,800
2026-01-16	15.920	16.200	14.880	15.390	14.743	36,365,000
2026-01-15	17.710	17.940	16.280	16.280	15.596	19,902,360
2026-01-14	18.600	18.940	17.970	18.090	17.330	20,840,255
2026-01-13	20.170	20.200	18.430	18.580	17.799	36,890,610
2026-01-12	18.800	19.970	18.550	19.970	19.131	25,809,694
2026-01-09	17.190	18.320	16.700	18.150	17.387	26,259,300
2026-01-08	16.600	17.410	16.340	17.180	16.458	15,044,701
2026-01-07	16.180	17.470	16.130	16.600	15.903	18,835,153
2026-01-06	16.100	16.360	15.870	16.190	15.510	12,466,100
2026-01-05	15.870	16.160	15.700	16.000	15.328	10,332,450
2025-12-31	15.420	16.020	15.420	15.860	15.194	10,924,578
2025-12-30	15.310	15.950	15.100	15.420	14.772	12,916,002
2025-12-29	15.950	16.010	15.000	15.170	14.533	20,408,749
2025-12-26	15.900	16.350	15.740	16.000	15.328	18,090,441
2025-12-25	16.420	16.790	15.740	16.000	15.328	28,321,200
2025-12-24	15.580	16.790	15.580	16.630	15.931	40,531,300
2025-12-23	14.800	16.020	14.700	16.020	15.347	39,760,722
2025-12-22	13.770	14.720	13.770	14.560	13.948	20,419,590
2025-12-19	13.530	13.870	13.200	13.770	13.191	10,491,690
2025-12-18	13.230	13.590	13.100	13.510	12.942	8,968,029
2025-12-17	13.190	13.450	12.830	13.390	12.827	11,143,600
2025-12-16	13.150	13.330	13.000	13.170	12.617	10,906,700
2025-12-15	12.610	13.200	12.480	13.050	12.502	16,233,600
2025-12-12	12.200	12.790	12.200	12.610	12.080	12,492,000
2025-12-11	13.050	13.090	12.200	12.240	11.726	16,744,400
2025-12-10	12.860	13.220	12.860	13.000	12.454	9,490,100
2025-12-09	12.990	13.170	12.850	12.920	12.377	12,159,400
2025-12-08	12.680	13.090	12.680	13.030	12.483	11,811,615
2025-12-05	12.410	12.700	12.310	12.680	12.147	10,635,618
2025-12-04	12.660	12.890	12.350	12.430	11.908	9,961,200
2025-12-03	12.600	12.760	12.390	12.680	12.147	8,394,200
2025-12-02	12.550	12.590	12.370	12.540	12.013	7,199,000
2025-12-01	12.460	12.630	12.250	12.450	11.927	9,934,800
2025-11-28	12.460	12.540	12.330	12.520	11.994	7,591,000
2025-11-27	12.380	12.730	12.310	12.490	11.965	8,048,300
2025-11-26	12.780	12.830	12.340	12.400	11.879	11,415,400
2025-11-25	12.280	13.200	12.220	12.780	12.243	17,802,701
2025-11-24	12.650	12.800	11.820	12.200	11.687	20,708,000
2025-11-21	13.600	13.730	12.510	12.640	12.109	29,999,006
2025-11-20	12.990	14.180	12.910	13.800	13.220	29,354,636
2025-11-19	12.910	13.160	12.720	12.940	12.396	15,056,200
2025-11-18	12.490	13.470	12.410	13.060	12.511	25,755,911
2025-11-17	12.140	12.600	12.050	12.540	12.013	15,655,499
2025-11-14	12.310	12.730	12.160	12.190	11.678	16,907,415
2025-11-13	12.650	12.650	12.250	12.380	11.860	20,325,901
2025-11-12	12.150	12.770	12.030	12.740	12.205	28,781,501
2025-11-11	11.970	12.250	11.910	12.080	11.572	13,396,800
2025-11-10	11.900	12.250	11.810	11.950	11.448	12,465,200
2025-11-07	11.800	12.100	11.740	11.900	11.400	13,941,000
2025-11-06	11.820	11.950	11.720	11.770	11.276	11,550,203
2025-11-05	11.540	11.900	11.500	11.770	11.276	15,710,600
2025-11-04	11.740	11.770	11.460	11.600	11.113	11,114,900
2025-11-03	11.640	11.860	11.500	11.760	11.266	13,777,000
2025-10-31	11.600	11.900	11.580	11.650	11.161	18,525,300
2025-10-30	11.600	11.850	11.430	11.680	11.189	17,535,800
2025-10-29	11.600	11.700	11.390	11.630	11.141	11,209,300
2025-10-28	11.510	11.800	11.370	11.590	11.103	17,838,993
2025-10-27	11.240	11.570	11.240	11.350	10.873	11,671,370

← NewerPage 4 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.