Nanjing Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.610 | 4.760 | 4.610 | 4.700 | 4.700 | 10,636,601 |
| 2024-07-25 | 4.750 | 4.750 | 4.590 | 4.650 | 4.650 | 13,796,895 |
| 2024-07-24 | 4.850 | 4.900 | 4.730 | 4.760 | 4.760 | 17,439,002 |
| 2024-07-23 | 4.780 | 5.170 | 4.750 | 4.990 | 4.990 | 30,909,415 |
| 2024-07-22 | 4.760 | 4.830 | 4.740 | 4.790 | 4.790 | 9,736,201 |
| 2024-07-19 | 4.740 | 4.810 | 4.660 | 4.760 | 4.760 | 14,083,096 |
| 2024-07-18 | 4.800 | 4.820 | 4.660 | 4.730 | 4.730 | 15,226,494 |
| 2024-07-17 | 5.000 | 5.020 | 4.860 | 4.860 | 4.860 | 16,271,341 |
| 2024-07-16 | 4.970 | 5.130 | 4.870 | 5.020 | 5.020 | 14,578,788 |
| 2024-07-15 | 5.190 | 5.230 | 4.970 | 4.990 | 4.990 | 18,480,984 |
| 2024-07-12 | 5.130 | 5.290 | 5.120 | 5.180 | 5.180 | 19,700,300 |
| 2024-07-11 | 5.200 | 5.220 | 5.110 | 5.160 | 5.160 | 20,603,100 |
| 2024-07-10 | 5.200 | 5.290 | 5.120 | 5.130 | 5.130 | 26,874,021 |
| 2024-07-09 | 5.100 | 5.570 | 4.980 | 5.390 | 5.390 | 38,482,183 |
| 2024-07-08 | 5.130 | 5.400 | 4.950 | 5.190 | 5.190 | 33,428,200 |
| 2024-07-05 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-07-04 | 5.440 | 5.440 | 5.170 | 5.220 | 5.220 | 27,355,545 |
| 2024-07-03 | 5.740 | 5.760 | 5.450 | 5.460 | 5.460 | 27,829,319 |
| 2024-07-02 | 5.900 | 5.970 | 5.710 | 5.730 | 5.730 | 34,241,994 |
| 2024-07-01 | 5.660 | 6.100 | 5.620 | 5.970 | 5.970 | 54,695,759 |
| 2024-06-28 | 5.710 | 5.850 | 5.470 | 5.600 | 5.600 | 39,972,100 |
| 2024-06-27 | 5.780 | 6.020 | 5.600 | 5.850 | 5.850 | 48,612,175 |
| 2024-06-26 | 5.970 | 6.300 | 5.700 | 5.890 | 5.890 | 58,335,443 |
| 2024-06-25 | 5.180 | 6.300 | 5.180 | 6.290 | 6.290 | 80,133,155 |
| 2024-06-24 | 5.760 | 5.940 | 5.760 | 5.760 | 5.760 | 16,745,600 |
| 2024-06-21 | 6.150 | 6.400 | 5.870 | 6.400 | 6.400 | 86,735,779 |
| 2024-06-20 | 5.300 | 5.820 | 5.200 | 5.820 | 5.820 | 72,342,080 |
| 2024-06-19 | 4.810 | 5.290 | 4.770 | 5.290 | 5.290 | 49,351,481 |
| 2024-06-18 | 4.800 | 4.870 | 4.780 | 4.810 | 4.810 | 14,028,185 |
| 2024-06-17 | 4.930 | 4.940 | 4.790 | 4.800 | 4.800 | 16,115,605 |
| 2024-06-14 | 5.050 | 5.110 | 4.850 | 4.920 | 4.920 | 20,386,100 |
| 2024-06-13 | 5.110 | 5.360 | 4.970 | 5.000 | 5.000 | 36,319,984 |
| 2024-06-12 | 4.910 | 5.050 | 4.890 | 5.040 | 5.040 | 21,102,319 |
| 2024-06-11 | 4.860 | 4.920 | 4.560 | 4.920 | 4.920 | 18,481,943 |
| 2024-06-07 | 4.920 | 5.030 | 4.780 | 4.840 | 4.840 | 20,937,150 |
| 2024-06-06 | 5.220 | 5.260 | 4.770 | 4.920 | 4.920 | 38,598,769 |
| 2024-06-05 | 5.100 | 5.400 | 4.940 | 5.300 | 5.300 | 38,655,641 |
| 2024-06-04 | 5.020 | 5.220 | 4.980 | 5.160 | 5.160 | 25,620,819 |
| 2024-06-03 | 5.250 | 5.310 | 4.980 | 5.040 | 5.040 | 28,829,698 |
| 2024-05-31 | 5.240 | 5.390 | 5.150 | 5.240 | 5.240 | 25,715,865 |
| 2024-05-30 | 5.550 | 5.570 | 5.160 | 5.250 | 5.250 | 44,330,114 |
| 2024-05-29 | 5.700 | 5.940 | 5.620 | 5.670 | 5.670 | 43,331,667 |
| 2024-05-28 | 5.640 | 5.870 | 5.450 | 5.850 | 5.850 | 55,898,621 |
| 2024-05-27 | 5.780 | 5.850 | 5.490 | 5.640 | 5.640 | 47,871,263 |
| 2024-05-24 | 6.080 | 6.220 | 5.850 | 5.890 | 5.890 | 64,453,738 |
| 2024-05-23 | 6.080 | 7.080 | 6.080 | 6.500 | 6.500 | 96,481,121 |
| 2024-05-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 10,589,100 |
| 2024-05-21 | 6.140 | 7.500 | 6.140 | 7.500 | 7.500 | 113,806,089 |
| 2024-05-20 | 8.340 | 8.340 | 6.820 | 6.820 | 6.820 | 41,074,293 |
| 2024-05-17 | 7.400 | 7.580 | 7.390 | 7.580 | 7.580 | 31,330,765 |
| 2024-05-16 | 6.890 | 6.890 | 6.710 | 6.890 | 6.890 | 65,656,010 |
| 2024-05-15 | 5.770 | 6.260 | 5.530 | 6.260 | 6.260 | 38,580,943 |
| 2024-05-14 | 5.200 | 5.690 | 4.910 | 5.690 | 5.690 | 42,520,793 |
| 2024-05-13 | 4.700 | 5.170 | 4.410 | 5.170 | 5.170 | 34,433,802 |
| 2024-05-10 | 4.280 | 4.700 | 4.260 | 4.700 | 4.700 | 14,990,301 |
| 2024-05-09 | 4.310 | 4.350 | 4.250 | 4.270 | 4.270 | 4,112,000 |
| 2024-05-08 | 4.300 | 4.340 | 4.250 | 4.260 | 4.260 | 5,122,100 |
| 2024-05-07 | 4.260 | 4.320 | 4.170 | 4.300 | 4.300 | 4,476,689 |
| 2024-05-06 | 4.160 | 4.270 | 4.120 | 4.240 | 4.240 | 6,732,300 |
| 2024-04-30 | 4.110 | 4.190 | 3.980 | 4.080 | 4.080 | 6,772,519 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-13 | 0.0200 CNY |
| 2019-07-04 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.