Jiangsu Lianfa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.140	11.380	11.080	11.260	10.787	10,528,003
2025-10-23	11.320	11.350	11.040	11.180	10.710	10,148,100
2025-10-22	11.510	11.600	11.310	11.360	10.883	10,336,403
2025-10-21	11.580	11.640	11.360	11.600	11.113	12,601,300
2025-10-20	11.560	11.770	11.330	11.470	10.988	14,006,702
2025-10-17	11.860	11.900	11.430	11.450	10.969	16,346,600
2025-10-16	12.010	12.460	11.650	11.760	11.266	29,242,700
2025-10-15	11.790	12.230	11.660	12.000	11.496	26,182,770
2025-10-14	11.920	12.070	11.600	11.680	11.189	21,714,570
2025-10-13	11.300	11.830	11.250	11.630	11.141	28,540,727
2025-10-10	11.100	12.180	11.050	12.180	11.668	19,274,627
2025-10-09	11.240	11.280	10.930	11.070	10.605	12,169,634
2025-09-30	11.480	11.570	11.110	11.140	10.672	12,315,234
2025-09-29	11.700	11.720	11.250	11.360	10.883	23,308,613
2025-09-26	10.650	11.700	10.490	11.700	11.208	24,724,439
2025-09-25	10.860	10.990	10.560	10.640	10.193	8,937,702
2025-09-24	10.750	10.940	10.690	10.900	10.442	7,067,700
2025-09-23	10.940	10.940	10.410	10.770	10.318	10,566,596
2025-09-22	11.070	11.090	10.740	10.890	10.432	14,724,971
2025-09-19	11.390	11.500	11.060	11.180	10.710	16,473,200
2025-09-18	11.550	11.760	11.050	11.440	10.959	34,418,403
2025-09-17	10.600	11.180	10.520	11.140	10.672	24,023,990
2025-09-16	10.510	10.660	10.440	10.600	10.155	7,530,100
2025-09-15	10.420	10.520	10.350	10.520	10.078	6,270,400
2025-09-12	10.580	10.630	10.450	10.450	10.011	6,425,300
2025-09-11	10.540	10.610	10.360	10.600	10.155	8,619,501
2025-09-10	10.500	10.570	10.470	10.510	10.068	5,966,481
2025-09-09	10.880	10.880	10.440	10.520	10.078	14,280,701
2025-09-08	10.590	10.950	10.550	10.880	10.423	15,928,550
2025-09-05	10.620	10.670	10.460	10.590	10.145	9,564,560
2025-09-04	10.510	10.810	10.430	10.570	10.126	14,624,000
2025-09-03	10.680	10.750	10.420	10.530	10.088	9,883,388
2025-09-02	10.750	10.850	10.390	10.750	10.298	14,584,502
2025-09-01	10.300	10.810	10.080	10.790	10.337	22,137,904
2025-08-29	10.370	10.430	10.260	10.290	9.858	8,219,550
2025-08-28	10.390	10.520	10.050	10.380	9.944	13,131,602
2025-08-27	10.830	10.980	10.390	10.390	9.953	17,485,950
2025-08-26	10.960	10.960	10.620	10.770	10.318	18,811,203
2025-08-25	10.770	11.090	10.720	11.000	10.538	19,429,900
2025-08-22	10.700	10.780	10.460	10.700	10.250	14,107,100
2025-08-21	10.970	10.970	10.610	10.680	10.231	21,402,318
2025-08-20	10.520	11.340	10.410	10.980	10.519	39,676,441
2025-08-19	10.150	10.540	10.130	10.520	10.078	20,529,632
2025-08-18	10.220	10.220	10.110	10.150	9.724	10,493,603
2025-08-15	10.000	10.180	10.000	10.140	9.714	11,184,208
2025-08-14	10.100	10.160	10.020	10.020	9.599	11,538,700
2025-08-13	10.150	10.160	10.040	10.110	9.685	9,118,431
2025-08-12	10.180	10.240	10.020	10.110	9.685	12,271,300
2025-08-11	10.110	10.190	10.020	10.160	9.733	12,988,100
2025-08-08	9.950	10.040	9.880	10.040	9.618	10,858,102
2025-08-07	10.010	10.020	9.890	9.920	9.503	11,267,660
2025-08-06	9.870	10.000	9.820	10.000	9.580	14,644,700
2025-08-05	9.890	9.900	9.770	9.870	9.455	13,117,400
2025-08-04	9.670	9.720	9.550	9.720	9.312	7,644,741
2025-08-01	9.630	9.680	9.570	9.670	9.264	8,818,500
2025-07-31	9.850	9.850	9.560	9.580	9.178	16,835,500
2025-07-30	9.850	9.900	9.770	9.800	9.388	14,670,300
2025-07-29	9.900	10.000	9.740	9.860	9.446	17,822,337
2025-07-28	9.880	9.970	9.850	9.940	9.522	19,443,023
2025-07-25	9.830	10.060	9.800	9.860	9.446	26,556,603

← NewerPage 5 of 21 · 1,218 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.