Jiangsu Lianfa Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.890 | 7.990 | 7.820 | 7.930 | 7.503 | 15,041,599 |
| 2025-04-25 | 7.650 | 7.990 | 7.650 | 7.800 | 7.380 | 14,830,100 |
| 2025-04-24 | 7.490 | 7.560 | 7.450 | 7.550 | 7.143 | 3,477,567 |
| 2025-04-23 | 7.410 | 7.490 | 7.410 | 7.480 | 7.077 | 3,663,200 |
| 2025-04-22 | 7.350 | 7.460 | 7.310 | 7.410 | 7.011 | 3,911,800 |
| 2025-04-21 | 7.310 | 7.380 | 7.270 | 7.340 | 6.945 | 3,840,500 |
| 2025-04-18 | 7.360 | 7.400 | 7.270 | 7.340 | 6.945 | 3,504,100 |
| 2025-04-17 | 7.170 | 7.440 | 7.140 | 7.370 | 6.973 | 6,404,501 |
| 2025-04-16 | 7.240 | 7.280 | 7.060 | 7.230 | 6.840 | 4,298,900 |
| 2025-04-15 | 7.150 | 7.440 | 7.100 | 7.260 | 6.869 | 7,498,800 |
| 2025-04-14 | 6.970 | 7.280 | 6.970 | 7.110 | 6.727 | 6,871,415 |
| 2025-04-11 | 6.800 | 6.970 | 6.800 | 6.890 | 6.519 | 4,467,200 |
| 2025-04-10 | 6.900 | 6.970 | 6.840 | 6.890 | 6.519 | 6,274,101 |
| 2025-04-09 | 6.590 | 6.800 | 6.270 | 6.720 | 6.358 | 8,252,300 |
| 2025-04-08 | 6.780 | 6.880 | 6.590 | 6.720 | 6.358 | 8,296,676 |
| 2025-04-07 | 7.390 | 7.390 | 6.940 | 6.940 | 6.566 | 7,416,600 |
| 2025-04-03 | 7.690 | 7.760 | 7.650 | 7.710 | 7.295 | 3,642,700 |
| 2025-04-02 | 7.650 | 7.800 | 7.650 | 7.730 | 7.313 | 3,550,100 |
| 2025-04-01 | 7.490 | 7.750 | 7.480 | 7.690 | 7.276 | 5,567,500 |
| 2025-03-31 | 7.600 | 7.600 | 7.430 | 7.490 | 7.086 | 4,951,400 |
| 2025-03-28 | 7.700 | 7.740 | 7.570 | 7.630 | 7.219 | 4,231,000 |
| 2025-03-27 | 7.790 | 7.830 | 7.640 | 7.720 | 7.304 | 4,274,300 |
| 2025-03-26 | 7.670 | 7.820 | 7.600 | 7.800 | 7.380 | 5,568,489 |
| 2025-03-25 | 7.660 | 7.680 | 7.540 | 7.670 | 7.257 | 5,068,139 |
| 2025-03-24 | 7.820 | 7.860 | 7.540 | 7.660 | 7.247 | 7,183,800 |
| 2025-03-21 | 7.930 | 7.940 | 7.800 | 7.820 | 7.399 | 5,061,400 |
| 2025-03-20 | 7.920 | 7.970 | 7.890 | 7.930 | 7.503 | 5,694,700 |
| 2025-03-19 | 7.890 | 7.910 | 7.860 | 7.910 | 7.484 | 4,535,400 |
| 2025-03-18 | 7.900 | 7.920 | 7.850 | 7.900 | 7.474 | 4,912,700 |
| 2025-03-17 | 7.930 | 7.970 | 7.870 | 7.890 | 7.465 | 6,128,000 |
| 2025-03-14 | 7.880 | 7.930 | 7.820 | 7.920 | 7.493 | 7,157,500 |
| 2025-03-13 | 7.790 | 7.900 | 7.720 | 7.890 | 7.465 | 8,960,088 |
| 2025-03-12 | 7.790 | 7.820 | 7.760 | 7.790 | 7.370 | 5,307,500 |
| 2025-03-11 | 7.730 | 7.790 | 7.670 | 7.790 | 7.370 | 4,360,239 |
| 2025-03-10 | 7.700 | 7.810 | 7.700 | 7.800 | 7.380 | 4,999,196 |
| 2025-03-07 | 7.710 | 7.750 | 7.670 | 7.700 | 7.285 | 4,340,000 |
| 2025-03-06 | 7.630 | 7.760 | 7.580 | 7.720 | 7.304 | 6,314,400 |
| 2025-03-05 | 7.670 | 7.670 | 7.490 | 7.610 | 7.200 | 4,849,500 |
| 2025-03-04 | 7.620 | 7.680 | 7.560 | 7.660 | 7.247 | 4,410,888 |
| 2025-03-03 | 7.630 | 7.710 | 7.560 | 7.600 | 7.191 | 5,804,163 |
| 2025-02-28 | 7.800 | 7.810 | 7.600 | 7.620 | 7.209 | 5,842,902 |
| 2025-02-27 | 7.830 | 7.850 | 7.680 | 7.810 | 7.389 | 6,199,400 |
| 2025-02-26 | 7.730 | 7.830 | 7.720 | 7.820 | 7.399 | 6,251,401 |
| 2025-02-25 | 7.780 | 7.810 | 7.710 | 7.740 | 7.323 | 6,007,202 |
| 2025-02-24 | 7.650 | 7.830 | 7.650 | 7.820 | 7.399 | 10,401,542 |
| 2025-02-21 | 7.660 | 7.690 | 7.570 | 7.670 | 7.257 | 5,595,700 |
| 2025-02-20 | 7.660 | 7.670 | 7.610 | 7.660 | 7.247 | 5,583,300 |
| 2025-02-19 | 7.520 | 7.660 | 7.520 | 7.660 | 7.247 | 6,434,500 |
| 2025-02-18 | 7.750 | 7.770 | 7.510 | 7.580 | 7.172 | 11,388,563 |
| 2025-02-17 | 7.770 | 7.810 | 7.710 | 7.770 | 7.351 | 9,546,300 |
| 2025-02-14 | 7.890 | 7.900 | 7.710 | 7.780 | 7.361 | 11,651,551 |
| 2025-02-13 | 7.900 | 7.950 | 7.880 | 7.910 | 7.484 | 11,126,361 |
| 2025-02-12 | 7.950 | 7.950 | 7.840 | 7.920 | 7.493 | 11,428,996 |
| 2025-02-11 | 7.880 | 8.000 | 7.810 | 7.970 | 7.541 | 15,326,354 |
| 2025-02-10 | 7.890 | 7.960 | 7.820 | 7.930 | 7.503 | 18,426,516 |
| 2025-02-07 | 8.000 | 8.130 | 7.760 | 7.870 | 7.446 | 31,363,015 |
| 2025-02-06 | 7.550 | 8.130 | 7.550 | 8.000 | 7.569 | 41,314,031 |
| 2025-02-05 | 8.120 | 8.910 | 8.110 | 8.350 | 7.900 | 59,409,883 |
| 2025-01-27 | 7.350 | 8.100 | 7.350 | 8.100 | 7.664 | 15,938,400 |
| 2025-01-24 | 7.280 | 7.370 | 7.230 | 7.360 | 6.963 | 2,953,400 |
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.