Nanjing Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.200 | 5.280 | 5.160 | 5.200 | 5.200 | 2,996,700 |
| 2023-10-30 | 5.080 | 5.250 | 5.040 | 5.220 | 5.220 | 4,754,400 |
| 2023-10-27 | 5.040 | 5.140 | 4.990 | 5.080 | 5.080 | 3,205,500 |
| 2023-10-26 | 5.160 | 5.160 | 5.030 | 5.070 | 5.070 | 5,084,900 |
| 2023-10-25 | 4.990 | 5.200 | 4.990 | 5.140 | 5.140 | 4,995,101 |
| 2023-10-24 | 4.750 | 4.990 | 4.730 | 4.970 | 4.970 | 4,627,800 |
| 2023-10-23 | 4.930 | 4.930 | 4.720 | 4.750 | 4.750 | 4,015,200 |
| 2023-10-20 | 4.810 | 4.950 | 4.810 | 4.880 | 4.880 | 3,281,800 |
| 2023-10-19 | 4.840 | 4.930 | 4.740 | 4.820 | 4.820 | 2,965,800 |
| 2023-10-18 | 4.910 | 4.990 | 4.800 | 4.810 | 4.810 | 1,934,765 |
| 2023-10-17 | 4.870 | 4.980 | 4.860 | 4.930 | 4.930 | 3,397,600 |
| 2023-10-16 | 4.870 | 4.900 | 4.800 | 4.870 | 4.870 | 3,179,620 |
| 2023-10-13 | 4.920 | 4.940 | 4.800 | 4.830 | 4.830 | 4,082,793 |
| 2023-10-12 | 4.940 | 4.970 | 4.890 | 4.940 | 4.940 | 2,503,200 |
| 2023-10-11 | 4.970 | 4.990 | 4.890 | 4.940 | 4.940 | 3,744,401 |
| 2023-10-10 | 4.960 | 5.080 | 4.950 | 4.970 | 4.970 | 2,920,800 |
| 2023-10-09 | 5.140 | 5.150 | 4.970 | 4.990 | 4.990 | 3,688,700 |
| 2023-09-28 | 5.100 | 5.180 | 4.990 | 5.140 | 5.140 | 3,681,204 |
| 2023-09-27 | 5.050 | 5.190 | 5.000 | 5.140 | 5.140 | 4,333,500 |
| 2023-09-26 | 5.140 | 5.160 | 5.000 | 5.040 | 5.040 | 3,426,400 |
| 2023-09-25 | 5.200 | 5.200 | 5.110 | 5.140 | 5.140 | 2,114,500 |
| 2023-09-22 | 5.120 | 5.200 | 5.080 | 5.190 | 5.190 | 2,232,401 |
| 2023-09-21 | 5.160 | 5.190 | 5.100 | 5.120 | 5.120 | 2,154,900 |
| 2023-09-20 | 5.170 | 5.190 | 5.130 | 5.150 | 5.150 | 1,954,200 |
| 2023-09-19 | 5.250 | 5.250 | 5.150 | 5.160 | 5.160 | 2,161,400 |
| 2023-09-18 | 5.160 | 5.250 | 5.130 | 5.210 | 5.210 | 2,589,305 |
| 2023-09-15 | 5.180 | 5.200 | 5.120 | 5.180 | 5.180 | 2,968,800 |
| 2023-09-14 | 5.160 | 5.210 | 5.100 | 5.160 | 5.160 | 3,129,607 |
| 2023-09-13 | 5.180 | 5.210 | 5.120 | 5.160 | 5.160 | 2,574,379 |
| 2023-09-12 | 5.180 | 5.190 | 5.100 | 5.160 | 5.160 | 3,049,385 |
| 2023-09-11 | 5.200 | 5.250 | 5.160 | 5.200 | 5.200 | 4,059,751 |
| 2023-09-08 | 5.150 | 5.220 | 5.110 | 5.190 | 5.190 | 4,887,000 |
| 2023-09-07 | 5.230 | 5.230 | 5.100 | 5.160 | 5.160 | 3,030,300 |
| 2023-09-06 | 5.160 | 5.230 | 5.130 | 5.220 | 5.220 | 2,276,641 |
| 2023-09-05 | 5.180 | 5.190 | 5.100 | 5.180 | 5.180 | 3,309,341 |
| 2023-09-04 | 4.990 | 5.180 | 4.930 | 5.180 | 5.180 | 6,562,000 |
| 2023-09-01 | 5.060 | 5.060 | 4.940 | 4.960 | 4.960 | 2,826,900 |
| 2023-08-31 | 5.110 | 5.130 | 5.000 | 5.020 | 5.020 | 3,016,293 |
| 2023-08-30 | 5.090 | 5.120 | 5.040 | 5.080 | 5.080 | 3,500,000 |
| 2023-08-29 | 4.990 | 5.090 | 4.980 | 5.070 | 5.070 | 4,013,800 |
| 2023-08-28 | 5.140 | 5.150 | 4.960 | 4.970 | 4.970 | 5,146,800 |
| 2023-08-25 | 4.880 | 5.010 | 4.840 | 4.850 | 4.850 | 2,884,601 |
| 2023-08-24 | 4.930 | 4.960 | 4.860 | 4.880 | 4.880 | 2,933,100 |
| 2023-08-23 | 4.950 | 5.030 | 4.920 | 4.940 | 4.940 | 4,466,001 |
| 2023-08-22 | 5.130 | 5.130 | 4.870 | 4.970 | 4.970 | 5,613,200 |
| 2023-08-21 | 5.130 | 5.300 | 5.080 | 5.100 | 5.100 | 5,368,846 |
| 2023-08-18 | 5.100 | 5.200 | 5.080 | 5.100 | 5.100 | 2,903,600 |
| 2023-08-17 | 5.080 | 5.150 | 4.960 | 5.140 | 5.140 | 2,891,800 |
| 2023-08-16 | 4.960 | 5.140 | 4.960 | 5.060 | 5.060 | 3,060,178 |
| 2023-08-15 | 5.100 | 5.100 | 5.010 | 5.090 | 5.090 | 1,925,101 |
| 2023-08-14 | 5.000 | 5.100 | 4.970 | 5.080 | 5.080 | 2,345,900 |
| 2023-08-11 | 5.150 | 5.170 | 5.010 | 5.030 | 5.030 | 2,752,501 |
| 2023-08-10 | 5.080 | 5.140 | 5.040 | 5.120 | 5.120 | 2,231,500 |
| 2023-08-09 | 5.050 | 5.120 | 5.030 | 5.060 | 5.060 | 1,905,400 |
| 2023-08-08 | 5.100 | 5.140 | 5.060 | 5.100 | 5.100 | 1,392,089 |
| 2023-08-07 | 5.120 | 5.120 | 5.040 | 5.090 | 5.090 | 3,029,107 |
| 2023-08-04 | 5.220 | 5.230 | 5.090 | 5.100 | 5.100 | 3,010,350 |
| 2023-08-03 | 5.220 | 5.220 | 5.140 | 5.170 | 5.170 | 2,380,752 |
| 2023-08-02 | 5.150 | 5.240 | 5.150 | 5.230 | 5.230 | 3,780,600 |
| 2023-08-01 | 5.220 | 5.240 | 5.140 | 5.150 | 5.150 | 2,986,408 |
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.