Jiangsu Lianfa Textile Co Ltd historical data

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

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

← NewerPage 6 of 21 · 1,219 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.