Jiangsu Lianfa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.430	10.470	10.110	10.140	10.140	3,956,290
2026-10-21	10.440	10.680	10.340	10.450	10.450	3,237,800
2026-10-20	10.280	10.540	10.220	10.450	10.450	3,178,300
2026-10-19	10.450	10.560	10.080	10.330	10.330	4,964,700
2026-10-16	10.340	10.740	10.340	10.510	10.510	4,589,900
2026-10-15	10.390	10.580	10.230	10.280	10.280	3,444,100
2026-10-14	10.480	10.740	10.400	10.470	10.470	4,519,500
2026-10-13	10.100	10.550	10.100	10.490	10.490	5,080,400
2026-10-12	10.700	10.790	10.190	10.190	10.190	5,666,700
2026-10-09	10.260	10.750	10.240	10.640	10.640	7,598,402
2026-10-08	10.230	10.380	10.160	10.300	10.300	3,632,200
2026-09-30	10.630	10.630	10.150	10.150	10.150	5,829,600
2026-09-29	10.350	10.980	10.150	10.590	10.590	9,788,500
2026-09-28	10.320	10.570	10.180	10.280	10.280	7,436,705
2026-09-24	10.370	10.400	10.200	10.230	10.230	3,134,900
2026-09-23	10.350	10.450	10.280	10.330	10.330	2,561,600
2026-09-22	10.320	10.460	10.300	10.410	10.410	3,587,400
2026-09-21	10.450	10.520	10.310	10.320	10.320	4,395,800
2026-09-18	10.620	10.750	10.400	10.460	10.460	4,145,600
2026-09-17	10.460	10.540	10.320	10.500	10.500	3,467,400
2026-09-16	10.340	10.560	10.190	10.410	10.410	4,251,800
2026-09-15	10.500	10.550	10.210	10.260	10.260	5,625,900
2026-09-14	10.350	10.690	10.270	10.510	10.510	9,134,300
2026-09-11	10.400	10.620	10.320	10.420	10.420	5,865,000
2026-09-10	10.610	10.670	10.400	10.410	10.410	3,334,000
2026-09-09	10.880	11.000	10.550	10.700	10.700	5,218,600
2026-09-08	10.710	10.900	10.710	10.800	10.800	2,357,800
2026-09-07	10.810	10.930	10.700	10.820	10.820	3,507,900
2026-09-04	10.800	11.060	10.630	10.770	10.770	4,784,883
2026-09-03	10.980	11.040	10.660	10.760	10.760	6,654,900
2026-09-02	11.050	11.120	10.900	10.980	10.980	6,597,750
2026-09-01	11.020	11.130	10.800	10.950	10.950	8,334,333
2026-08-31	10.320	10.900	10.110	10.890	10.890	10,117,200
2026-08-28	10.380	10.470	10.280	10.310	10.310	4,531,600
2026-08-27	10.410	10.680	10.310	10.380	10.380	7,226,525
2026-08-26	10.270	10.810	10.250	10.500	10.500	12,057,074
2026-08-25	9.600	10.560	9.400	10.190	10.190	15,266,131
2026-08-24	9.460	9.690	9.440	9.600	9.600	3,653,102
2026-08-21	9.610	9.680	9.360	9.490	9.490	3,445,300
2026-08-20	9.580	9.710	9.490	9.590	9.590	3,133,833
2026-08-19	9.630	9.710	9.430	9.480	9.480	3,331,200
2026-08-18	9.740	9.840	9.620	9.690	9.690	3,194,202
2026-08-17	9.740	9.890	9.660	9.830	9.830	3,284,800
2026-08-14	9.770	9.860	9.610	9.830	9.830	4,723,800
2026-08-13	10.220	10.220	9.710	9.730	9.730	5,909,800
2026-08-12	9.940	10.280	9.920	10.180	10.180	5,116,041
2026-08-11	9.980	10.150	9.780	9.940	9.940	4,936,090
2026-08-10	9.630	10.040	9.480	9.980	9.980	4,963,200
2026-08-07	9.580	9.760	9.420	9.660	9.660	4,949,100
2026-08-06	9.200	9.650	9.040	9.630	9.630	7,088,800
2026-08-05	9.040	9.230	8.950	9.140	9.140	4,136,400
2026-08-04	9.240	9.300	9.010	9.020	9.020	4,667,301
2026-08-03	9.000	9.210	8.920	9.150	9.150	4,668,002
2026-07-31	9.080	9.400	8.920	8.920	8.920	6,192,100
2026-07-30	8.830	9.240	8.800	9.070	9.070	6,184,000
2026-07-29	8.530	8.980	8.510	8.910	8.910	7,121,000
2026-07-28	8.300	8.660	8.260	8.500	8.500	5,144,650
2026-07-27	8.040	8.450	8.000	8.400	8.400	6,293,661
2026-07-24	8.180	8.360	8.030	8.040	8.040	6,318,500
2026-07-23	7.730	8.210	7.730	8.180	8.180	5,815,800

Page 1 of 3 · 121 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.