Jiangsu Lianfa Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.310 | 7.400 | 7.280 | 7.280 | 6.888 | 3,178,510 |
| 2025-01-22 | 7.250 | 7.320 | 7.220 | 7.250 | 6.859 | 2,471,600 |
| 2025-01-21 | 7.450 | 7.470 | 7.260 | 7.330 | 6.935 | 2,913,800 |
| 2025-01-20 | 7.320 | 7.460 | 7.260 | 7.430 | 7.030 | 3,562,600 |
| 2025-01-17 | 7.300 | 7.330 | 7.200 | 7.300 | 6.907 | 2,427,313 |
| 2025-01-16 | 7.340 | 7.390 | 7.240 | 7.290 | 6.897 | 4,173,713 |
| 2025-01-15 | 7.170 | 7.260 | 7.120 | 7.220 | 6.831 | 3,005,700 |
| 2025-01-14 | 7.000 | 7.170 | 6.920 | 7.170 | 6.784 | 4,367,013 |
| 2025-01-13 | 6.900 | 6.980 | 6.780 | 6.960 | 6.585 | 3,057,800 |
| 2025-01-10 | 7.140 | 7.180 | 6.960 | 6.960 | 6.585 | 3,272,700 |
| 2025-01-09 | 7.150 | 7.240 | 7.110 | 7.120 | 6.736 | 2,619,113 |
| 2025-01-08 | 7.160 | 7.240 | 7.030 | 7.190 | 6.803 | 3,981,100 |
| 2025-01-07 | 7.130 | 7.200 | 7.030 | 7.190 | 6.803 | 3,589,600 |
| 2025-01-06 | 7.100 | 7.240 | 6.880 | 7.130 | 6.746 | 5,853,850 |
| 2025-01-03 | 7.480 | 7.540 | 7.090 | 7.120 | 6.736 | 6,766,200 |
| 2025-01-02 | 7.500 | 7.740 | 7.400 | 7.450 | 7.049 | 6,054,700 |
| 2024-12-31 | 7.630 | 7.740 | 7.500 | 7.520 | 7.115 | 3,855,501 |
| 2024-12-30 | 7.560 | 7.660 | 7.480 | 7.630 | 7.219 | 4,192,500 |
| 2024-12-27 | 7.520 | 7.680 | 7.520 | 7.640 | 7.228 | 4,173,100 |
| 2024-12-26 | 7.480 | 7.600 | 7.480 | 7.520 | 7.115 | 3,512,500 |
| 2024-12-25 | 7.630 | 7.650 | 7.400 | 7.500 | 7.096 | 5,293,510 |
| 2024-12-24 | 7.590 | 7.700 | 7.560 | 7.650 | 7.238 | 5,107,500 |
| 2024-12-23 | 7.940 | 7.990 | 7.580 | 7.600 | 7.191 | 8,098,600 |
| 2024-12-20 | 7.880 | 8.060 | 7.850 | 8.000 | 7.569 | 5,688,600 |
| 2024-12-19 | 7.860 | 7.980 | 7.760 | 7.880 | 7.455 | 5,589,700 |
| 2024-12-18 | 7.960 | 8.090 | 7.810 | 7.960 | 7.531 | 6,219,218 |
| 2024-12-17 | 8.350 | 8.380 | 7.910 | 7.930 | 7.503 | 9,780,500 |
| 2024-12-16 | 8.220 | 8.390 | 8.220 | 8.330 | 7.881 | 7,154,901 |
| 2024-12-13 | 8.400 | 8.400 | 8.200 | 8.220 | 7.777 | 6,368,703 |
| 2024-12-12 | 8.220 | 8.420 | 8.170 | 8.410 | 7.957 | 8,461,001 |
| 2024-12-11 | 8.100 | 8.220 | 8.080 | 8.210 | 7.768 | 7,329,300 |
| 2024-12-10 | 8.310 | 8.340 | 8.060 | 8.080 | 7.645 | 7,434,900 |
| 2024-12-09 | 8.090 | 8.220 | 8.050 | 8.150 | 7.711 | 6,900,913 |
| 2024-12-06 | 8.090 | 8.140 | 8.030 | 8.100 | 7.664 | 6,943,913 |
| 2024-12-05 | 8.000 | 8.140 | 7.950 | 8.030 | 7.597 | 7,131,000 |
| 2024-12-04 | 8.060 | 8.230 | 7.970 | 8.030 | 7.597 | 10,317,100 |
| 2024-12-03 | 8.110 | 8.170 | 8.010 | 8.080 | 7.645 | 8,185,350 |
| 2024-12-02 | 8.090 | 8.140 | 8.030 | 8.120 | 7.682 | 12,234,863 |
| 2024-11-29 | 7.910 | 8.220 | 7.910 | 8.150 | 7.711 | 18,619,145 |
| 2024-11-28 | 7.780 | 7.960 | 7.780 | 7.900 | 7.474 | 7,766,800 |
| 2024-11-27 | 7.750 | 7.820 | 7.540 | 7.820 | 7.399 | 6,448,100 |
| 2024-11-26 | 7.730 | 7.820 | 7.720 | 7.780 | 7.361 | 6,148,800 |
| 2024-11-25 | 7.570 | 7.820 | 7.570 | 7.760 | 7.342 | 9,201,400 |
| 2024-11-22 | 7.800 | 7.870 | 7.570 | 7.580 | 7.172 | 8,577,579 |
| 2024-11-21 | 7.780 | 7.860 | 7.740 | 7.810 | 7.389 | 8,781,420 |
| 2024-11-20 | 7.650 | 7.820 | 7.570 | 7.800 | 7.380 | 13,723,943 |
| 2024-11-19 | 7.680 | 7.880 | 7.440 | 7.670 | 7.257 | 21,533,052 |
| 2024-11-18 | 7.970 | 8.160 | 7.720 | 7.800 | 7.380 | 26,693,289 |
| 2024-11-15 | 7.480 | 7.600 | 7.420 | 7.420 | 7.020 | 4,025,383 |
| 2024-11-14 | 7.630 | 7.680 | 7.470 | 7.500 | 7.096 | 4,407,079 |
| 2024-11-13 | 7.610 | 7.720 | 7.510 | 7.650 | 7.238 | 5,034,895 |
| 2024-11-12 | 7.670 | 7.780 | 7.590 | 7.600 | 7.191 | 9,253,962 |
| 2024-11-11 | 7.570 | 7.650 | 7.550 | 7.650 | 7.238 | 4,698,058 |
| 2024-11-08 | 7.730 | 7.760 | 7.580 | 7.610 | 7.200 | 7,105,703 |
| 2024-11-07 | 7.500 | 7.690 | 7.460 | 7.690 | 7.276 | 7,454,751 |
| 2024-11-06 | 7.590 | 7.600 | 7.490 | 7.550 | 7.143 | 6,921,969 |
| 2024-11-05 | 7.490 | 7.590 | 7.440 | 7.550 | 7.143 | 6,469,950 |
| 2024-11-04 | 7.380 | 7.470 | 7.340 | 7.470 | 7.068 | 4,387,548 |
| 2024-11-01 | 7.520 | 7.590 | 7.370 | 7.390 | 6.992 | 7,449,417 |
| 2024-10-31 | 7.500 | 7.660 | 7.470 | 7.560 | 7.153 | 6,889,901 |
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.