Nanjing Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.460 | 5.530 | 5.430 | 5.520 | 5.520 | 3,590,700 |
| 2023-02-03 | 5.490 | 5.530 | 5.400 | 5.460 | 5.460 | 3,399,700 |
| 2023-02-02 | 5.380 | 5.520 | 5.280 | 5.490 | 5.490 | 6,118,859 |
| 2023-02-01 | 5.270 | 5.400 | 5.260 | 5.380 | 5.380 | 4,365,801 |
| 2023-01-31 | 5.240 | 5.270 | 5.190 | 5.250 | 5.250 | 2,664,590 |
| 2023-01-30 | 5.110 | 5.280 | 5.100 | 5.230 | 5.230 | 6,519,761 |
| 2023-01-20 | 5.000 | 5.090 | 4.970 | 5.080 | 5.080 | 2,806,596 |
| 2023-01-19 | 5.020 | 5.030 | 4.960 | 4.990 | 4.990 | 2,171,000 |
| 2023-01-18 | 4.950 | 5.050 | 4.950 | 5.020 | 5.020 | 3,392,602 |
| 2023-01-17 | 4.970 | 5.030 | 4.910 | 4.950 | 4.950 | 1,871,000 |
| 2023-01-16 | 4.900 | 4.990 | 4.890 | 4.990 | 4.990 | 2,960,346 |
| 2023-01-13 | 4.930 | 4.950 | 4.860 | 4.920 | 4.920 | 2,510,000 |
| 2023-01-12 | 5.000 | 5.030 | 4.880 | 4.880 | 4.880 | 3,654,400 |
| 2023-01-11 | 5.080 | 5.110 | 5.000 | 5.010 | 5.010 | 2,389,700 |
| 2023-01-10 | 5.040 | 5.110 | 4.980 | 5.100 | 5.100 | 3,249,100 |
| 2023-01-09 | 5.070 | 5.100 | 5.030 | 5.050 | 5.050 | 2,583,900 |
| 2023-01-06 | 5.120 | 5.160 | 5.040 | 5.050 | 5.050 | 3,765,100 |
| 2023-01-05 | 5.090 | 5.170 | 5.080 | 5.120 | 5.120 | 2,208,400 |
| 2023-01-04 | 5.080 | 5.220 | 5.060 | 5.120 | 5.120 | 3,531,900 |
| 2023-01-03 | 4.930 | 5.090 | 4.930 | 5.070 | 5.070 | 2,978,784 |
| 2022-12-30 | 4.940 | 5.020 | 4.920 | 4.980 | 4.980 | 2,795,485 |
| 2022-12-29 | 5.000 | 5.060 | 4.950 | 5.000 | 5.000 | 3,338,806 |
| 2022-12-28 | 5.130 | 5.140 | 4.990 | 5.020 | 5.020 | 3,981,333 |
| 2022-12-27 | 5.180 | 5.290 | 5.110 | 5.130 | 5.130 | 4,612,600 |
| 2022-12-26 | 5.140 | 5.250 | 5.140 | 5.190 | 5.190 | 5,277,202 |
| 2022-12-23 | 5.190 | 5.340 | 5.060 | 5.180 | 5.180 | 4,984,810 |
| 2022-12-22 | 5.420 | 5.450 | 5.150 | 5.190 | 5.190 | 7,645,730 |
| 2022-12-21 | 5.490 | 5.520 | 5.360 | 5.390 | 5.390 | 8,539,900 |
| 2022-12-20 | 5.290 | 5.600 | 5.270 | 5.500 | 5.500 | 16,139,783 |
| 2022-12-19 | 5.430 | 5.470 | 5.180 | 5.240 | 5.240 | 15,282,757 |
| 2022-12-16 | 5.390 | 5.840 | 5.270 | 5.460 | 5.460 | 22,594,245 |
| 2022-12-15 | 5.300 | 5.440 | 5.210 | 5.380 | 5.380 | 4,563,200 |
| 2022-12-14 | 5.330 | 5.390 | 5.240 | 5.280 | 5.280 | 2,623,901 |
| 2022-12-13 | 5.290 | 5.390 | 5.180 | 5.330 | 5.330 | 3,073,800 |
| 2022-12-12 | 5.270 | 5.320 | 5.230 | 5.250 | 5.250 | 2,610,800 |
| 2022-12-09 | 5.260 | 5.290 | 5.210 | 5.270 | 5.270 | 2,018,400 |
| 2022-12-08 | 5.240 | 5.300 | 5.210 | 5.260 | 5.260 | 2,032,658 |
| 2022-12-07 | 5.250 | 5.290 | 5.190 | 5.240 | 5.240 | 2,160,600 |
| 2022-12-06 | 5.260 | 5.310 | 5.210 | 5.250 | 5.250 | 2,466,300 |
| 2022-12-05 | 5.240 | 5.310 | 5.200 | 5.290 | 5.290 | 3,688,200 |
| 2022-12-02 | 5.140 | 5.250 | 5.140 | 5.230 | 5.230 | 2,918,500 |
| 2022-12-01 | 5.190 | 5.250 | 5.120 | 5.170 | 5.170 | 2,386,700 |
| 2022-11-30 | 5.110 | 5.210 | 5.110 | 5.160 | 5.160 | 2,583,400 |
| 2022-11-29 | 5.080 | 5.180 | 5.060 | 5.150 | 5.150 | 2,826,200 |
| 2022-11-28 | 5.060 | 5.110 | 5.000 | 5.100 | 5.100 | 2,252,900 |
| 2022-11-25 | 5.110 | 5.150 | 5.060 | 5.080 | 5.080 | 2,450,511 |
| 2022-11-24 | 5.050 | 5.150 | 5.050 | 5.110 | 5.110 | 1,915,200 |
| 2022-11-23 | 5.090 | 5.110 | 4.990 | 5.060 | 5.060 | 3,100,800 |
| 2022-11-22 | 5.100 | 5.200 | 5.040 | 5.090 | 5.090 | 6,069,200 |
| 2022-11-21 | 5.140 | 5.150 | 5.050 | 5.100 | 5.100 | 3,308,600 |
| 2022-11-18 | 5.160 | 5.200 | 5.120 | 5.130 | 5.130 | 2,527,274 |
| 2022-11-17 | 5.130 | 5.200 | 5.100 | 5.160 | 5.160 | 3,253,700 |
| 2022-11-16 | 5.040 | 5.190 | 5.040 | 5.130 | 5.130 | 3,386,201 |
| 2022-11-15 | 5.000 | 5.090 | 4.960 | 5.060 | 5.060 | 3,005,300 |
| 2022-11-14 | 4.960 | 5.060 | 4.930 | 4.980 | 4.980 | 2,698,301 |
| 2022-11-11 | 5.030 | 5.030 | 4.940 | 4.960 | 4.960 | 3,426,611 |
| 2022-11-10 | 4.900 | 4.970 | 4.900 | 4.940 | 4.940 | 1,324,600 |
| 2022-11-09 | 5.010 | 5.010 | 4.930 | 4.930 | 4.930 | 2,072,601 |
| 2022-11-08 | 5.020 | 5.030 | 4.920 | 4.980 | 4.980 | 3,399,800 |
| 2022-11-07 | 4.800 | 5.010 | 4.720 | 4.990 | 4.990 | 7,468,554 |
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.