Jiangsu Lianfa Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.830 | 10.060 | 9.800 | 9.860 | 9.446 | 26,556,603 |
| 2025-07-24 | 9.760 | 9.860 | 9.710 | 9.790 | 9.379 | 24,140,751 |
| 2025-07-23 | 10.150 | 10.220 | 9.760 | 9.760 | 9.350 | 43,176,690 |
| 2025-07-22 | 10.510 | 10.650 | 10.090 | 10.120 | 9.695 | 74,898,252 |
| 2025-07-21 | 10.570 | 12.130 | 10.570 | 11.200 | 10.729 | 88,205,662 |
| 2025-07-18 | 12.180 | 12.500 | 10.810 | 11.030 | 10.567 | 95,840,965 |
| 2025-07-17 | 10.670 | 11.740 | 10.490 | 11.740 | 11.247 | 59,146,829 |
| 2025-07-16 | 10.320 | 10.670 | 9.930 | 10.670 | 10.222 | 75,400,336 |
| 2025-07-15 | 9.010 | 9.700 | 8.920 | 9.700 | 9.292 | 20,183,256 |
| 2025-07-14 | 8.510 | 8.920 | 8.480 | 8.820 | 8.449 | 12,178,767 |
| 2025-07-11 | 8.600 | 8.640 | 8.490 | 8.510 | 8.152 | 5,341,702 |
| 2025-07-10 | 8.450 | 8.580 | 8.430 | 8.580 | 8.220 | 5,368,003 |
| 2025-07-09 | 8.440 | 8.500 | 8.410 | 8.450 | 8.095 | 4,298,500 |
| 2025-07-08 | 8.400 | 8.480 | 8.400 | 8.450 | 8.095 | 4,189,400 |
| 2025-07-07 | 8.290 | 8.420 | 8.280 | 8.410 | 8.057 | 4,246,953 |
| 2025-07-04 | 8.390 | 8.440 | 8.250 | 8.320 | 7.970 | 5,335,151 |
| 2025-07-03 | 8.370 | 8.450 | 8.350 | 8.410 | 8.057 | 4,879,600 |
| 2025-07-02 | 8.260 | 8.430 | 8.220 | 8.400 | 8.047 | 8,887,517 |
| 2025-07-01 | 8.190 | 8.290 | 8.190 | 8.240 | 7.894 | 4,685,200 |
| 2025-06-30 | 8.110 | 8.250 | 8.060 | 8.230 | 7.884 | 5,973,251 |
| 2025-06-27 | 8.020 | 8.120 | 8.000 | 8.120 | 7.779 | 4,780,900 |
| 2025-06-26 | 8.060 | 8.110 | 7.990 | 8.020 | 7.683 | 4,325,451 |
| 2025-06-25 | 8.050 | 8.100 | 8.030 | 8.080 | 7.741 | 4,682,951 |
| 2025-06-24 | 7.840 | 8.060 | 7.820 | 8.020 | 7.683 | 5,782,751 |
| 2025-06-23 | 7.670 | 7.840 | 7.630 | 7.800 | 7.472 | 4,387,400 |
| 2025-06-20 | 7.740 | 7.770 | 7.670 | 7.710 | 7.386 | 3,128,200 |
| 2025-06-19 | 7.860 | 7.880 | 7.710 | 7.720 | 7.396 | 5,077,100 |
| 2025-06-18 | 7.940 | 7.980 | 7.840 | 7.860 | 7.530 | 3,742,000 |
| 2025-06-17 | 8.040 | 8.090 | 7.910 | 7.980 | 7.645 | 5,212,000 |
| 2025-06-16 | 8.040 | 8.150 | 8.030 | 8.030 | 7.693 | 4,756,750 |
| 2025-06-13 | 8.220 | 8.230 | 8.030 | 8.040 | 7.702 | 6,917,350 |
| 2025-06-12 | 8.270 | 8.300 | 8.170 | 8.250 | 7.903 | 4,171,900 |
| 2025-06-11 | 8.200 | 8.310 | 8.190 | 8.290 | 7.942 | 4,678,100 |
| 2025-06-10 | 8.260 | 8.310 | 8.130 | 8.230 | 7.884 | 4,634,800 |
| 2025-06-09 | 8.230 | 8.280 | 8.190 | 8.280 | 7.932 | 4,883,200 |
| 2025-06-06 | 8.200 | 8.280 | 8.160 | 8.270 | 7.923 | 3,760,400 |
| 2025-06-05 | 8.320 | 8.370 | 8.160 | 8.200 | 7.856 | 5,311,850 |
| 2025-06-04 | 8.270 | 8.390 | 8.240 | 8.350 | 7.999 | 5,966,300 |
| 2025-06-03 | 8.210 | 8.290 | 8.160 | 8.270 | 7.923 | 3,876,850 |
| 2025-05-30 | 8.270 | 8.310 | 8.170 | 8.240 | 7.894 | 4,737,000 |
| 2025-05-29 | 8.240 | 8.310 | 8.200 | 8.270 | 7.923 | 5,450,500 |
| 2025-05-28 | 8.170 | 8.280 | 8.150 | 8.240 | 7.894 | 5,559,500 |
| 2025-05-27 | 8.030 | 8.220 | 7.970 | 8.210 | 7.865 | 8,610,900 |
| 2025-05-26 | 7.980 | 8.070 | 7.930 | 8.000 | 7.664 | 3,949,550 |
| 2025-05-23 | 8.170 | 8.180 | 8.040 | 8.070 | 7.635 | 5,191,250 |
| 2025-05-22 | 8.270 | 8.320 | 8.140 | 8.180 | 7.739 | 5,640,500 |
| 2025-05-21 | 8.320 | 8.360 | 8.230 | 8.260 | 7.815 | 4,266,433 |
| 2025-05-20 | 8.250 | 8.330 | 8.200 | 8.320 | 7.872 | 6,699,800 |
| 2025-05-19 | 8.240 | 8.270 | 8.200 | 8.250 | 7.805 | 5,953,200 |
| 2025-05-16 | 8.220 | 8.280 | 8.140 | 8.230 | 7.787 | 5,635,501 |
| 2025-05-15 | 8.130 | 8.280 | 8.090 | 8.210 | 7.768 | 8,074,962 |
| 2025-05-14 | 8.200 | 8.210 | 8.020 | 8.170 | 7.730 | 9,354,315 |
| 2025-05-13 | 8.110 | 8.340 | 8.110 | 8.210 | 7.768 | 13,192,361 |
| 2025-05-12 | 8.180 | 8.360 | 8.010 | 8.040 | 7.607 | 10,293,367 |
| 2025-05-09 | 8.030 | 8.280 | 8.010 | 8.120 | 7.682 | 12,604,800 |
| 2025-05-08 | 7.880 | 8.100 | 7.850 | 8.030 | 7.597 | 10,304,500 |
| 2025-05-07 | 7.890 | 7.950 | 7.850 | 7.920 | 7.493 | 8,634,701 |
| 2025-05-06 | 7.860 | 7.920 | 7.770 | 7.820 | 7.399 | 7,896,633 |
| 2025-04-30 | 7.930 | 8.000 | 7.820 | 7.830 | 7.408 | 7,482,300 |
| 2025-04-29 | 7.910 | 8.020 | 7.820 | 7.930 | 7.503 | 9,271,876 |
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.