Nanjing Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.700 | 4.780 | 4.660 | 4.770 | 4.770 | 2,250,516 |
| 2022-11-03 | 4.670 | 4.700 | 4.630 | 4.690 | 4.690 | 1,552,400 |
| 2022-11-02 | 4.660 | 4.760 | 4.620 | 4.700 | 4.700 | 1,978,900 |
| 2022-11-01 | 4.550 | 4.670 | 4.540 | 4.670 | 4.670 | 1,766,200 |
| 2022-10-31 | 4.500 | 4.610 | 4.470 | 4.550 | 4.550 | 2,018,510 |
| 2022-10-28 | 4.820 | 4.820 | 4.520 | 4.560 | 4.560 | 3,247,200 |
| 2022-10-27 | 4.790 | 4.840 | 4.730 | 4.780 | 4.780 | 2,191,600 |
| 2022-10-26 | 4.780 | 4.890 | 4.710 | 4.800 | 4.800 | 2,396,600 |
| 2022-10-25 | 4.780 | 4.810 | 4.660 | 4.780 | 4.780 | 2,205,600 |
| 2022-10-24 | 4.820 | 5.030 | 4.760 | 4.790 | 4.790 | 3,354,866 |
| 2022-10-21 | 4.860 | 4.890 | 4.790 | 4.810 | 4.810 | 1,363,700 |
| 2022-10-20 | 4.890 | 4.890 | 4.780 | 4.820 | 4.820 | 2,463,900 |
| 2022-10-19 | 4.920 | 4.930 | 4.830 | 4.880 | 4.880 | 1,872,800 |
| 2022-10-18 | 4.930 | 4.960 | 4.880 | 4.910 | 4.910 | 2,525,100 |
| 2022-10-17 | 4.800 | 4.950 | 4.790 | 4.930 | 4.930 | 3,037,900 |
| 2022-10-14 | 4.660 | 4.940 | 4.660 | 4.820 | 4.820 | 5,011,500 |
| 2022-10-13 | 4.650 | 4.730 | 4.610 | 4.710 | 4.710 | 1,645,800 |
| 2022-10-12 | 4.590 | 4.680 | 4.490 | 4.680 | 4.680 | 2,198,520 |
| 2022-10-11 | 4.510 | 4.590 | 4.420 | 4.570 | 4.570 | 1,957,657 |
| 2022-10-10 | 4.700 | 4.700 | 4.470 | 4.510 | 4.510 | 2,185,325 |
| 2022-09-30 | 4.730 | 4.750 | 4.590 | 4.620 | 4.620 | 3,346,500 |
| 2022-09-29 | 4.790 | 4.790 | 4.620 | 4.680 | 4.680 | 3,814,800 |
| 2022-09-28 | 4.710 | 4.830 | 4.650 | 4.660 | 4.660 | 1,825,600 |
| 2022-09-27 | 4.630 | 4.810 | 4.630 | 4.810 | 4.810 | 3,031,500 |
| 2022-09-26 | 4.830 | 4.850 | 4.600 | 4.630 | 4.630 | 4,000,200 |
| 2022-09-23 | 4.980 | 5.030 | 4.840 | 4.850 | 4.850 | 3,496,400 |
| 2022-09-22 | 4.990 | 5.090 | 4.940 | 4.980 | 4.980 | 2,262,700 |
| 2022-09-21 | 5.010 | 5.060 | 4.910 | 5.030 | 5.030 | 2,038,057 |
| 2022-09-20 | 4.930 | 5.080 | 4.930 | 5.030 | 5.030 | 2,156,400 |
| 2022-09-19 | 4.990 | 5.020 | 4.870 | 4.920 | 4.920 | 3,124,940 |
| 2022-09-16 | 5.180 | 5.240 | 4.990 | 4.990 | 4.990 | 3,270,900 |
| 2022-09-15 | 5.330 | 5.420 | 5.140 | 5.220 | 5.220 | 3,542,026 |
| 2022-09-14 | 5.250 | 5.380 | 5.210 | 5.340 | 5.340 | 3,381,012 |
| 2022-09-13 | 5.390 | 5.420 | 5.290 | 5.310 | 5.310 | 2,958,500 |
| 2022-09-09 | 5.620 | 5.630 | 5.370 | 5.390 | 5.390 | 4,545,000 |
| 2022-09-08 | 5.490 | 5.570 | 5.430 | 5.520 | 5.520 | 4,096,300 |
| 2022-09-07 | 5.500 | 5.570 | 5.450 | 5.490 | 5.490 | 4,554,612 |
| 2022-09-06 | 5.450 | 5.520 | 5.390 | 5.500 | 5.500 | 5,248,400 |
| 2022-09-05 | 5.230 | 5.470 | 5.200 | 5.400 | 5.400 | 5,103,900 |
| 2022-09-02 | 5.130 | 5.240 | 5.100 | 5.210 | 5.210 | 2,471,600 |
| 2022-09-01 | 5.160 | 5.250 | 5.100 | 5.130 | 5.130 | 2,505,800 |
| 2022-08-31 | 5.280 | 5.320 | 5.150 | 5.160 | 5.160 | 3,818,800 |
| 2022-08-30 | 5.300 | 5.360 | 5.230 | 5.280 | 5.280 | 2,862,880 |
| 2022-08-29 | 5.100 | 5.340 | 5.070 | 5.290 | 5.290 | 3,235,581 |
| 2022-08-26 | 5.260 | 5.310 | 5.190 | 5.210 | 5.210 | 3,120,000 |
| 2022-08-25 | 5.350 | 5.370 | 5.170 | 5.240 | 5.240 | 4,161,500 |
| 2022-08-24 | 5.460 | 5.490 | 5.280 | 5.300 | 5.300 | 6,703,200 |
| 2022-08-23 | 5.430 | 5.510 | 5.370 | 5.450 | 5.450 | 6,458,433 |
| 2022-08-22 | 5.370 | 5.520 | 5.360 | 5.400 | 5.400 | 8,110,500 |
| 2022-08-19 | 5.580 | 5.610 | 5.410 | 5.420 | 5.420 | 11,611,200 |
| 2022-08-18 | 5.440 | 5.850 | 5.440 | 5.550 | 5.550 | 26,194,754 |
| 2022-08-17 | 5.240 | 5.730 | 5.160 | 5.730 | 5.730 | 15,344,797 |
| 2022-08-16 | 5.110 | 5.220 | 5.090 | 5.210 | 5.210 | 2,999,300 |
| 2022-08-15 | 5.080 | 5.130 | 5.050 | 5.090 | 5.090 | 2,126,000 |
| 2022-08-12 | 5.180 | 5.220 | 5.100 | 5.100 | 5.100 | 2,600,694 |
| 2022-08-11 | 5.170 | 5.210 | 5.110 | 5.180 | 5.180 | 4,797,900 |
| 2022-08-10 | 4.950 | 5.140 | 4.900 | 5.140 | 5.140 | 4,091,500 |
| 2022-08-09 | 4.960 | 4.980 | 4.900 | 4.940 | 4.940 | 2,231,100 |
| 2022-08-08 | 4.990 | 5.010 | 4.910 | 4.960 | 4.960 | 2,375,500 |
| 2022-08-05 | 5.020 | 5.020 | 4.900 | 4.950 | 4.950 | 2,770,900 |
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.