Nanjing Chemical Fibre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.220	5.240	5.140	5.150	5.150	2,986,408
2023-07-31	5.160	5.240	5.110	5.200	5.200	4,829,735
2023-07-28	4.980	5.140	4.920	5.120	5.120	4,743,174
2023-07-27	5.040	5.060	4.970	5.030	5.030	2,932,800
2023-07-26	4.940	5.030	4.910	5.010	5.010	3,794,698
2023-07-25	4.920	4.990	4.890	4.930	4.930	3,168,500
2023-07-24	4.880	4.910	4.820	4.880	4.880	2,707,100
2023-07-21	4.830	4.900	4.800	4.880	4.880	1,965,600
2023-07-20	4.880	4.900	4.840	4.860	4.860	1,701,400
2023-07-19	4.880	4.900	4.850	4.890	4.890	1,844,400
2023-07-18	4.880	4.910	4.830	4.880	4.880	1,623,374
2023-07-17	4.880	4.900	4.800	4.880	4.880	2,392,900
2023-07-14	4.820	4.890	4.760	4.860	4.860	3,087,000
2023-07-13	4.820	4.870	4.770	4.810	4.810	2,114,700
2023-07-12	4.820	4.860	4.780	4.790	4.790	1,832,300
2023-07-11	4.800	4.870	4.790	4.800	4.800	1,614,301
2023-07-10	4.840	4.860	4.780	4.830	4.830	1,580,200
2023-07-07	4.830	4.850	4.790	4.800	4.800	1,943,941
2023-07-06	4.800	4.850	4.740	4.820	4.820	2,550,001
2023-07-05	4.820	4.840	4.770	4.800	4.800	2,868,302
2023-07-04	4.740	4.860	4.730	4.810	4.810	3,890,315
2023-07-03	4.740	4.770	4.690	4.720	4.720	2,878,540
2023-06-30	4.630	4.720	4.590	4.710	4.710	3,572,143
2023-06-29	4.560	4.620	4.530	4.590	4.590	2,330,201
2023-06-28	4.500	4.540	4.400	4.530	4.530	2,847,910
2023-06-27	4.300	4.510	4.300	4.510	4.510	3,642,365
2023-06-26	4.350	4.350	4.280	4.290	4.290	2,017,400
2023-06-21	4.420	4.430	4.350	4.350	4.350	1,814,359
2023-06-20	4.500	4.500	4.400	4.400	4.400	2,305,400
2023-06-19	4.550	4.570	4.460	4.470	4.470	2,378,500
2023-06-16	4.530	4.600	4.500	4.550	4.550	2,582,689
2023-06-15	4.560	4.560	4.470	4.500	4.500	1,863,600
2023-06-14	4.540	4.570	4.510	4.560	4.560	2,290,880
2023-06-13	4.490	4.570	4.480	4.540	4.540	2,778,756
2023-06-12	4.480	4.520	4.410	4.490	4.490	2,650,509
2023-06-09	4.550	4.560	4.470	4.500	4.500	3,058,501
2023-06-08	4.530	4.620	4.520	4.550	4.550	2,707,100
2023-06-07	4.580	4.660	4.500	4.530	4.530	3,203,600
2023-06-06	4.720	4.730	4.550	4.570	4.570	3,718,700
2023-06-05	4.650	4.720	4.640	4.720	4.720	3,907,760
2023-06-02	4.530	4.710	4.510	4.670	4.670	5,349,100
2023-06-01	4.600	4.630	4.500	4.510	4.510	6,467,208
2023-05-31	4.660	4.700	4.600	4.610	4.610	1,894,400
2023-05-30	4.670	4.680	4.600	4.660	4.660	1,823,700
2023-05-29	4.710	4.720	4.620	4.650	4.650	2,245,200
2023-05-26	4.670	4.740	4.630	4.680	4.680	2,084,300
2023-05-25	4.680	4.710	4.610	4.700	4.700	1,970,100
2023-05-24	4.670	4.700	4.650	4.670	4.670	1,318,710
2023-05-23	4.710	4.730	4.670	4.680	4.680	2,079,452
2023-05-22	4.740	4.740	4.630	4.710	4.710	2,090,829
2023-05-19	4.700	4.730	4.630	4.700	4.700	1,860,084
2023-05-18	4.740	4.770	4.670	4.710	4.710	2,101,300
2023-05-17	4.660	4.730	4.610	4.710	4.710	3,300,910
2023-05-16	4.650	4.680	4.620	4.670	4.670	3,454,010
2023-05-15	4.610	4.660	4.570	4.640	4.640	2,129,000
2023-05-12	4.680	4.690	4.600	4.650	4.650	2,000,300
2023-05-11	4.640	4.680	4.580	4.680	4.680	3,223,656
2023-05-10	4.610	4.650	4.570	4.600	4.600	2,629,956
2023-05-09	4.670	4.670	4.590	4.630	4.630	3,250,700
2023-05-08	4.660	4.710	4.630	4.660	4.660	1,913,190

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.