Jiangsu Lianfa Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.510 | 7.620 | 7.470 | 7.500 | 7.096 | 6,468,161 |
| 2024-10-29 | 7.720 | 7.760 | 7.530 | 7.530 | 7.124 | 9,569,168 |
| 2024-10-28 | 7.450 | 7.740 | 7.450 | 7.710 | 7.295 | 14,249,514 |
| 2024-10-25 | 7.270 | 7.390 | 7.240 | 7.390 | 6.992 | 8,354,950 |
| 2024-10-24 | 7.130 | 7.200 | 7.110 | 7.200 | 6.812 | 4,244,100 |
| 2024-10-23 | 7.070 | 7.190 | 7.050 | 7.150 | 6.765 | 5,289,530 |
| 2024-10-22 | 7.010 | 7.080 | 7.010 | 7.080 | 6.699 | 3,313,930 |
| 2024-10-21 | 7.030 | 7.080 | 6.970 | 7.020 | 6.642 | 4,055,600 |
| 2024-10-18 | 6.940 | 7.080 | 6.880 | 7.010 | 6.632 | 5,098,230 |
| 2024-10-17 | 7.030 | 7.080 | 6.920 | 6.930 | 6.557 | 2,976,700 |
| 2024-10-16 | 6.920 | 7.020 | 6.920 | 6.990 | 6.613 | 3,178,885 |
| 2024-10-15 | 7.060 | 7.070 | 6.950 | 6.960 | 6.585 | 4,057,200 |
| 2024-10-14 | 7.000 | 7.100 | 6.950 | 7.070 | 6.689 | 4,585,786 |
| 2024-10-11 | 7.200 | 7.230 | 6.920 | 7.000 | 6.623 | 6,600,310 |
| 2024-10-10 | 7.260 | 7.350 | 7.110 | 7.210 | 6.822 | 7,137,069 |
| 2024-10-09 | 7.680 | 7.680 | 7.160 | 7.160 | 6.774 | 12,201,373 |
| 2024-10-08 | 8.280 | 8.350 | 7.520 | 7.840 | 7.418 | 25,000,179 |
| 2024-09-30 | 7.300 | 7.730 | 7.000 | 7.660 | 7.247 | 29,158,095 |
| 2024-09-27 | 6.700 | 7.220 | 6.630 | 7.130 | 6.746 | 23,232,534 |
| 2024-09-26 | 6.250 | 6.560 | 6.240 | 6.560 | 6.207 | 7,844,005 |
| 2024-09-25 | 6.370 | 6.480 | 6.240 | 6.260 | 5.923 | 7,306,900 |
| 2024-09-24 | 5.970 | 6.110 | 5.930 | 6.110 | 5.781 | 3,275,701 |
| 2024-09-23 | 5.870 | 5.900 | 5.840 | 5.890 | 5.573 | 1,401,801 |
| 2024-09-20 | 5.880 | 5.890 | 5.800 | 5.870 | 5.554 | 1,393,400 |
| 2024-09-19 | 5.730 | 5.890 | 5.710 | 5.870 | 5.554 | 2,004,322 |
| 2024-09-18 | 5.750 | 5.750 | 5.620 | 5.720 | 5.412 | 2,282,713 |
| 2024-09-13 | 5.820 | 5.820 | 5.730 | 5.730 | 5.421 | 1,267,550 |
| 2024-09-12 | 5.850 | 5.900 | 5.800 | 5.800 | 5.488 | 1,652,100 |
| 2024-09-11 | 5.910 | 5.920 | 5.830 | 5.850 | 5.535 | 1,484,350 |
| 2024-09-10 | 5.930 | 5.980 | 5.840 | 5.910 | 5.592 | 1,908,100 |
| 2024-09-09 | 5.920 | 5.970 | 5.890 | 5.930 | 5.610 | 1,840,499 |
| 2024-09-06 | 6.000 | 6.030 | 5.930 | 5.930 | 5.610 | 1,853,000 |
| 2024-09-05 | 5.920 | 6.000 | 5.920 | 6.000 | 5.677 | 1,732,500 |
| 2024-09-04 | 5.970 | 5.980 | 5.930 | 5.940 | 5.620 | 1,752,650 |
| 2024-09-03 | 5.980 | 6.010 | 5.910 | 6.000 | 5.677 | 2,167,200 |
| 2024-09-02 | 5.990 | 6.070 | 5.970 | 5.980 | 5.658 | 2,404,600 |
| 2024-08-30 | 5.980 | 6.090 | 5.960 | 5.990 | 5.667 | 4,099,301 |
| 2024-08-29 | 5.940 | 6.000 | 5.900 | 5.980 | 5.658 | 1,264,701 |
| 2024-08-28 | 5.910 | 6.000 | 5.870 | 5.970 | 5.648 | 1,584,020 |
| 2024-08-27 | 5.930 | 5.960 | 5.860 | 5.870 | 5.554 | 1,655,800 |
| 2024-08-26 | 5.860 | 5.980 | 5.840 | 5.950 | 5.629 | 2,071,200 |
| 2024-08-23 | 5.910 | 5.990 | 5.860 | 5.900 | 5.582 | 1,949,700 |
| 2024-08-22 | 6.030 | 6.030 | 5.940 | 5.970 | 5.648 | 1,577,400 |
| 2024-08-21 | 6.060 | 6.060 | 5.980 | 5.990 | 5.667 | 1,578,300 |
| 2024-08-20 | 6.180 | 6.190 | 6.050 | 6.070 | 5.743 | 1,537,900 |
| 2024-08-19 | 6.160 | 6.210 | 6.160 | 6.190 | 5.856 | 1,000,700 |
| 2024-08-16 | 6.220 | 6.250 | 6.180 | 6.180 | 5.847 | 943,500 |
| 2024-08-15 | 6.170 | 6.280 | 6.150 | 6.220 | 5.885 | 1,964,800 |
| 2024-08-14 | 6.190 | 6.230 | 6.180 | 6.180 | 5.847 | 1,278,300 |
| 2024-08-13 | 6.220 | 6.230 | 6.140 | 6.200 | 5.866 | 1,245,752 |
| 2024-08-12 | 6.190 | 6.220 | 6.160 | 6.220 | 5.885 | 1,706,942 |
| 2024-08-09 | 6.220 | 6.240 | 6.170 | 6.180 | 5.847 | 1,254,101 |
| 2024-08-08 | 6.160 | 6.200 | 6.100 | 6.190 | 5.856 | 1,649,201 |
| 2024-08-07 | 6.190 | 6.190 | 6.110 | 6.130 | 5.800 | 1,127,700 |
| 2024-08-06 | 6.110 | 6.180 | 6.090 | 6.180 | 5.847 | 1,934,400 |
| 2024-08-05 | 6.160 | 6.230 | 6.070 | 6.080 | 5.752 | 3,245,100 |
| 2024-08-02 | 6.170 | 6.240 | 6.160 | 6.180 | 5.847 | 1,547,200 |
| 2024-08-01 | 6.210 | 6.230 | 6.170 | 6.200 | 5.866 | 2,121,013 |
| 2024-07-31 | 6.050 | 6.200 | 6.020 | 6.200 | 5.866 | 2,411,178 |
| 2024-07-30 | 5.970 | 6.070 | 5.950 | 6.050 | 5.724 | 1,546,913 |
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.