Nanjing Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.050 | 5.170 | 4.880 | 5.060 | 5.060 | 8,292,800 |
| 2024-01-23 | 4.930 | 5.060 | 4.890 | 4.980 | 4.980 | 6,614,000 |
| 2024-01-22 | 5.460 | 5.470 | 5.050 | 5.100 | 5.100 | 7,012,000 |
| 2024-01-19 | 5.540 | 5.560 | 5.410 | 5.440 | 5.440 | 4,523,350 |
| 2024-01-18 | 5.580 | 5.610 | 5.330 | 5.490 | 5.490 | 6,340,539 |
| 2024-01-17 | 5.650 | 5.710 | 5.570 | 5.580 | 5.580 | 3,966,000 |
| 2024-01-16 | 5.750 | 5.750 | 5.540 | 5.650 | 5.650 | 5,193,600 |
| 2024-01-15 | 5.710 | 5.790 | 5.680 | 5.720 | 5.720 | 4,462,500 |
| 2024-01-12 | 5.790 | 5.880 | 5.700 | 5.740 | 5.740 | 7,138,100 |
| 2024-01-11 | 5.710 | 5.850 | 5.700 | 5.810 | 5.810 | 7,212,900 |
| 2024-01-10 | 5.820 | 5.850 | 5.690 | 5.730 | 5.730 | 4,576,700 |
| 2024-01-09 | 5.790 | 5.860 | 5.730 | 5.830 | 5.830 | 6,781,700 |
| 2024-01-08 | 5.780 | 5.850 | 5.720 | 5.750 | 5.750 | 5,564,400 |
| 2024-01-05 | 5.930 | 5.960 | 5.750 | 5.780 | 5.780 | 5,913,400 |
| 2024-01-04 | 5.960 | 5.980 | 5.830 | 5.890 | 5.890 | 6,584,100 |
| 2024-01-03 | 5.850 | 5.920 | 5.800 | 5.910 | 5.910 | 7,147,851 |
| 2024-01-02 | 5.740 | 5.930 | 5.740 | 5.880 | 5.880 | 7,618,674 |
| 2023-12-29 | 5.680 | 5.780 | 5.660 | 5.760 | 5.760 | 5,662,000 |
| 2023-12-28 | 5.700 | 5.760 | 5.590 | 5.720 | 5.720 | 6,992,800 |
| 2023-12-27 | 5.710 | 5.780 | 5.630 | 5.720 | 5.720 | 5,223,280 |
| 2023-12-26 | 5.760 | 5.810 | 5.730 | 5.750 | 5.750 | 6,009,900 |
| 2023-12-25 | 5.830 | 5.890 | 5.690 | 5.740 | 5.740 | 7,471,200 |
| 2023-12-22 | 6.020 | 6.030 | 5.800 | 5.850 | 5.850 | 8,534,800 |
| 2023-12-21 | 5.880 | 6.060 | 5.810 | 5.970 | 5.970 | 10,277,100 |
| 2023-12-20 | 5.890 | 6.060 | 5.880 | 5.970 | 5.970 | 19,495,492 |
| 2023-12-19 | 6.070 | 6.300 | 5.760 | 5.830 | 5.830 | 24,200,075 |
| 2023-12-18 | 6.260 | 6.450 | 6.060 | 6.110 | 6.110 | 22,575,366 |
| 2023-12-15 | 6.270 | 6.700 | 6.240 | 6.330 | 6.330 | 25,647,900 |
| 2023-12-14 | 6.460 | 6.520 | 6.160 | 6.400 | 6.400 | 31,583,170 |
| 2023-12-13 | 6.320 | 6.760 | 6.320 | 6.460 | 6.460 | 44,220,531 |
| 2023-12-12 | 6.210 | 6.700 | 6.000 | 6.470 | 6.470 | 46,981,173 |
| 2023-12-11 | 6.010 | 6.280 | 5.880 | 6.210 | 6.210 | 35,496,401 |
| 2023-12-08 | 6.340 | 6.380 | 5.990 | 6.050 | 6.050 | 47,546,299 |
| 2023-12-07 | 6.850 | 7.100 | 6.400 | 6.510 | 6.510 | 66,353,809 |
| 2023-12-06 | 6.710 | 7.110 | 6.650 | 7.110 | 7.110 | 56,432,080 |
| 2023-12-05 | 5.950 | 6.460 | 5.880 | 6.460 | 6.460 | 35,862,209 |
| 2023-12-04 | 5.750 | 6.000 | 5.690 | 5.870 | 5.870 | 27,245,507 |
| 2023-12-01 | 5.720 | 6.260 | 5.690 | 5.830 | 5.830 | 28,285,660 |
| 2023-11-30 | 5.670 | 5.760 | 5.600 | 5.690 | 5.690 | 3,724,321 |
| 2023-11-29 | 5.700 | 5.750 | 5.610 | 5.660 | 5.660 | 1,955,000 |
| 2023-11-28 | 5.610 | 5.700 | 5.560 | 5.700 | 5.700 | 3,322,260 |
| 2023-11-27 | 5.680 | 5.710 | 5.600 | 5.650 | 5.650 | 3,633,930 |
| 2023-11-24 | 5.660 | 5.710 | 5.640 | 5.680 | 5.680 | 3,023,898 |
| 2023-11-23 | 5.650 | 5.680 | 5.620 | 5.660 | 5.660 | 3,136,698 |
| 2023-11-22 | 5.650 | 5.730 | 5.640 | 5.670 | 5.670 | 2,798,300 |
| 2023-11-21 | 5.740 | 5.770 | 5.650 | 5.690 | 5.690 | 2,875,099 |
| 2023-11-20 | 5.630 | 5.770 | 5.590 | 5.750 | 5.750 | 4,298,830 |
| 2023-11-17 | 5.580 | 5.650 | 5.570 | 5.630 | 5.630 | 3,203,400 |
| 2023-11-16 | 5.550 | 5.620 | 5.490 | 5.590 | 5.590 | 4,102,300 |
| 2023-11-15 | 5.540 | 5.620 | 5.490 | 5.550 | 5.550 | 3,260,400 |
| 2023-11-14 | 5.560 | 5.590 | 5.500 | 5.540 | 5.540 | 3,152,400 |
| 2023-11-13 | 5.480 | 5.550 | 5.440 | 5.540 | 5.540 | 4,603,101 |
| 2023-11-10 | 5.390 | 5.490 | 5.340 | 5.450 | 5.450 | 3,351,801 |
| 2023-11-09 | 5.400 | 5.440 | 5.350 | 5.390 | 5.390 | 3,695,700 |
| 2023-11-08 | 5.520 | 5.540 | 5.390 | 5.410 | 5.410 | 4,649,309 |
| 2023-11-07 | 5.300 | 5.470 | 5.260 | 5.470 | 5.470 | 4,881,801 |
| 2023-11-06 | 5.300 | 5.350 | 5.270 | 5.320 | 5.320 | 3,987,675 |
| 2023-11-03 | 5.330 | 5.370 | 5.260 | 5.270 | 5.270 | 3,690,555 |
| 2023-11-02 | 5.320 | 5.360 | 5.280 | 5.310 | 5.310 | 3,374,900 |
| 2023-11-01 | 5.230 | 5.340 | 5.190 | 5.320 | 5.320 | 4,421,410 |
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.