Nanjing Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.680 | 4.720 | 4.610 | 4.670 | 4.670 | 2,472,901 |
| 2023-05-04 | 4.610 | 4.720 | 4.570 | 4.700 | 4.700 | 3,407,400 |
| 2023-04-28 | 4.510 | 4.610 | 4.490 | 4.610 | 4.610 | 2,841,500 |
| 2023-04-27 | 4.470 | 4.550 | 4.440 | 4.510 | 4.510 | 2,893,320 |
| 2023-04-26 | 4.370 | 4.500 | 4.350 | 4.480 | 4.480 | 2,745,101 |
| 2023-04-25 | 4.420 | 4.440 | 4.280 | 4.360 | 4.360 | 3,972,382 |
| 2023-04-24 | 4.460 | 4.480 | 4.350 | 4.420 | 4.420 | 3,605,900 |
| 2023-04-21 | 4.580 | 4.590 | 4.450 | 4.450 | 4.450 | 4,422,683 |
| 2023-04-20 | 4.650 | 4.670 | 4.550 | 4.590 | 4.590 | 1,974,310 |
| 2023-04-19 | 4.660 | 4.690 | 4.630 | 4.640 | 4.640 | 2,333,600 |
| 2023-04-18 | 4.720 | 4.740 | 4.650 | 4.670 | 4.670 | 2,812,402 |
| 2023-04-17 | 4.700 | 4.730 | 4.670 | 4.720 | 4.720 | 2,621,969 |
| 2023-04-14 | 4.730 | 4.780 | 4.700 | 4.720 | 4.720 | 2,487,101 |
| 2023-04-13 | 4.730 | 4.740 | 4.680 | 4.710 | 4.710 | 2,007,000 |
| 2023-04-12 | 4.720 | 4.740 | 4.680 | 4.720 | 4.720 | 2,282,400 |
| 2023-04-11 | 4.780 | 4.780 | 4.660 | 4.700 | 4.700 | 2,902,200 |
| 2023-04-10 | 4.820 | 4.920 | 4.710 | 4.730 | 4.730 | 3,944,965 |
| 2023-04-07 | 4.790 | 4.820 | 4.750 | 4.800 | 4.800 | 2,133,700 |
| 2023-04-06 | 4.850 | 4.850 | 4.740 | 4.790 | 4.790 | 2,835,297 |
| 2023-04-04 | 4.970 | 4.980 | 4.810 | 4.830 | 4.830 | 4,351,000 |
| 2023-04-03 | 5.000 | 5.030 | 4.920 | 4.960 | 4.960 | 4,856,900 |
| 2023-03-31 | 4.850 | 5.030 | 4.840 | 5.010 | 5.010 | 4,987,301 |
| 2023-03-30 | 5.020 | 5.030 | 4.860 | 4.890 | 4.890 | 5,564,201 |
| 2023-03-29 | 5.110 | 5.170 | 4.950 | 5.000 | 5.000 | 4,503,400 |
| 2023-03-28 | 5.230 | 5.280 | 5.080 | 5.090 | 5.090 | 4,034,900 |
| 2023-03-27 | 5.220 | 5.220 | 5.080 | 5.130 | 5.130 | 3,378,001 |
| 2023-03-24 | 5.220 | 5.290 | 5.190 | 5.200 | 5.200 | 2,570,600 |
| 2023-03-23 | 5.380 | 5.380 | 5.230 | 5.260 | 5.260 | 2,260,015 |
| 2023-03-22 | 5.300 | 5.380 | 5.250 | 5.370 | 5.370 | 3,234,015 |
| 2023-03-21 | 5.220 | 5.300 | 5.170 | 5.300 | 5.300 | 3,071,900 |
| 2023-03-20 | 5.150 | 5.270 | 5.150 | 5.220 | 5.220 | 3,365,744 |
| 2023-03-17 | 5.170 | 5.260 | 5.150 | 5.160 | 5.160 | 2,781,900 |
| 2023-03-16 | 5.190 | 5.260 | 5.110 | 5.120 | 5.120 | 2,025,500 |
| 2023-03-15 | 5.170 | 5.270 | 5.140 | 5.210 | 5.210 | 2,075,300 |
| 2023-03-14 | 5.240 | 5.280 | 5.060 | 5.130 | 5.130 | 3,008,900 |
| 2023-03-13 | 5.310 | 5.310 | 5.150 | 5.230 | 5.230 | 2,425,900 |
| 2023-03-10 | 5.360 | 5.380 | 5.270 | 5.280 | 5.280 | 2,000,000 |
| 2023-03-09 | 5.410 | 5.430 | 5.360 | 5.370 | 5.370 | 1,757,400 |
| 2023-03-08 | 5.360 | 5.440 | 5.360 | 5.400 | 5.400 | 2,060,200 |
| 2023-03-07 | 5.440 | 5.630 | 5.390 | 5.390 | 5.390 | 4,554,773 |
| 2023-03-06 | 5.460 | 5.500 | 5.420 | 5.460 | 5.460 | 2,486,200 |
| 2023-03-03 | 5.470 | 5.500 | 5.400 | 5.420 | 5.420 | 1,639,900 |
| 2023-03-02 | 5.530 | 5.550 | 5.460 | 5.470 | 5.470 | 2,297,347 |
| 2023-03-01 | 5.460 | 5.510 | 5.360 | 5.510 | 5.510 | 2,347,840 |
| 2023-02-28 | 5.420 | 5.460 | 5.340 | 5.430 | 5.430 | 1,968,810 |
| 2023-02-27 | 5.420 | 5.490 | 5.340 | 5.370 | 5.370 | 2,439,401 |
| 2023-02-24 | 5.460 | 5.480 | 5.380 | 5.450 | 5.450 | 1,872,800 |
| 2023-02-23 | 5.470 | 5.530 | 5.410 | 5.430 | 5.430 | 2,131,500 |
| 2023-02-22 | 5.450 | 5.510 | 5.410 | 5.450 | 5.450 | 2,208,800 |
| 2023-02-21 | 5.520 | 5.590 | 5.450 | 5.470 | 5.470 | 2,485,008 |
| 2023-02-20 | 5.440 | 5.520 | 5.400 | 5.490 | 5.490 | 2,539,500 |
| 2023-02-17 | 5.400 | 5.560 | 5.400 | 5.450 | 5.450 | 3,739,500 |
| 2023-02-16 | 5.540 | 5.590 | 5.360 | 5.370 | 5.370 | 4,183,900 |
| 2023-02-15 | 5.640 | 5.700 | 5.530 | 5.550 | 5.550 | 2,787,200 |
| 2023-02-14 | 5.680 | 5.680 | 5.560 | 5.660 | 5.660 | 3,149,001 |
| 2023-02-13 | 5.530 | 5.660 | 5.500 | 5.620 | 5.620 | 4,444,901 |
| 2023-02-10 | 5.530 | 5.550 | 5.460 | 5.520 | 5.520 | 2,657,810 |
| 2023-02-09 | 5.480 | 5.560 | 5.410 | 5.520 | 5.520 | 3,077,700 |
| 2023-02-08 | 5.540 | 5.580 | 5.420 | 5.480 | 5.480 | 2,951,500 |
| 2023-02-07 | 5.560 | 5.590 | 5.480 | 5.550 | 5.550 | 3,243,600 |
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.