Nanjing Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.890 | 5.000 | 4.820 | 4.990 | 4.990 | 3,060,000 |
| 2022-08-03 | 4.910 | 5.040 | 4.810 | 4.850 | 4.850 | 3,432,800 |
| 2022-08-02 | 5.120 | 5.140 | 4.820 | 4.870 | 4.870 | 4,566,061 |
| 2022-08-01 | 5.150 | 5.300 | 5.140 | 5.180 | 5.180 | 2,305,700 |
| 2022-07-29 | 5.320 | 5.330 | 5.190 | 5.210 | 5.210 | 3,382,000 |
| 2022-07-28 | 5.270 | 5.350 | 5.240 | 5.310 | 5.310 | 4,016,034 |
| 2022-07-27 | 5.250 | 5.260 | 5.190 | 5.250 | 5.250 | 3,581,930 |
| 2022-07-26 | 5.260 | 5.300 | 5.170 | 5.200 | 5.200 | 4,323,434 |
| 2022-07-25 | 5.300 | 5.360 | 5.180 | 5.210 | 5.210 | 6,424,801 |
| 2022-07-22 | 5.220 | 5.450 | 5.200 | 5.320 | 5.320 | 11,216,747 |
| 2022-07-21 | 5.570 | 5.600 | 5.230 | 5.300 | 5.300 | 19,585,799 |
| 2022-07-20 | 5.100 | 5.500 | 5.020 | 5.500 | 5.500 | 9,332,010 |
| 2022-07-19 | 4.890 | 5.040 | 4.880 | 5.000 | 5.000 | 4,484,624 |
| 2022-07-18 | 4.660 | 4.910 | 4.660 | 4.880 | 4.880 | 3,158,000 |
| 2022-07-15 | 4.820 | 4.820 | 4.650 | 4.670 | 4.670 | 3,006,000 |
| 2022-07-14 | 4.860 | 4.890 | 4.810 | 4.820 | 4.820 | 2,575,600 |
| 2022-07-13 | 4.780 | 4.880 | 4.720 | 4.880 | 4.880 | 2,380,001 |
| 2022-07-12 | 4.850 | 4.860 | 4.710 | 4.780 | 4.780 | 4,586,701 |
| 2022-07-11 | 4.860 | 4.910 | 4.790 | 4.900 | 4.900 | 2,789,800 |
| 2022-07-08 | 4.850 | 4.940 | 4.830 | 4.880 | 4.880 | 2,484,201 |
| 2022-07-07 | 5.000 | 5.000 | 4.840 | 4.880 | 4.880 | 2,256,800 |
| 2022-07-06 | 4.910 | 4.960 | 4.840 | 4.890 | 4.890 | 3,183,300 |
| 2022-07-05 | 5.010 | 5.120 | 4.910 | 4.930 | 4.930 | 4,237,082 |
| 2022-07-04 | 5.010 | 5.090 | 4.920 | 5.050 | 5.050 | 6,455,084 |
| 2022-07-01 | 4.770 | 5.140 | 4.740 | 4.970 | 4.970 | 11,420,316 |
| 2022-06-30 | 4.770 | 4.880 | 4.760 | 4.770 | 4.770 | 3,120,600 |
| 2022-06-29 | 4.870 | 4.930 | 4.750 | 4.770 | 4.770 | 3,995,000 |
| 2022-06-28 | 4.810 | 4.990 | 4.800 | 4.900 | 4.900 | 5,739,019 |
| 2022-06-27 | 4.740 | 4.870 | 4.720 | 4.830 | 4.830 | 4,706,800 |
| 2022-06-24 | 4.730 | 4.730 | 4.680 | 4.710 | 4.710 | 2,645,056 |
| 2022-06-23 | 4.660 | 4.720 | 4.630 | 4.710 | 4.710 | 2,327,400 |
| 2022-06-22 | 4.780 | 4.780 | 4.650 | 4.670 | 4.670 | 2,589,500 |
| 2022-06-21 | 4.760 | 4.770 | 4.680 | 4.740 | 4.740 | 2,336,900 |
| 2022-06-20 | 4.720 | 4.760 | 4.680 | 4.760 | 4.760 | 2,541,701 |
| 2022-06-17 | 4.790 | 4.790 | 4.630 | 4.690 | 4.690 | 2,725,000 |
| 2022-06-16 | 4.750 | 4.810 | 4.720 | 4.730 | 4.730 | 2,962,983 |
| 2022-06-15 | 4.770 | 4.820 | 4.740 | 4.750 | 4.750 | 4,120,217 |
| 2022-06-14 | 4.670 | 4.790 | 4.600 | 4.780 | 4.780 | 3,031,400 |
| 2022-06-13 | 4.730 | 4.840 | 4.690 | 4.750 | 4.750 | 2,764,888 |
| 2022-06-10 | 4.610 | 4.760 | 4.610 | 4.740 | 4.740 | 2,956,196 |
| 2022-06-09 | 4.790 | 4.800 | 4.620 | 4.660 | 4.660 | 3,216,600 |
| 2022-06-08 | 4.790 | 4.810 | 4.660 | 4.770 | 4.770 | 2,955,800 |
| 2022-06-07 | 4.820 | 4.830 | 4.720 | 4.790 | 4.790 | 2,476,800 |
| 2022-06-06 | 4.780 | 4.860 | 4.770 | 4.820 | 4.820 | 3,434,700 |
| 2022-06-02 | 4.790 | 4.810 | 4.730 | 4.800 | 4.800 | 2,672,101 |
| 2022-06-01 | 4.730 | 4.900 | 4.710 | 4.770 | 4.770 | 4,847,178 |
| 2022-05-31 | 4.720 | 4.830 | 4.670 | 4.770 | 4.770 | 3,459,700 |
| 2022-05-30 | 4.610 | 4.710 | 4.600 | 4.710 | 4.710 | 3,473,700 |
| 2022-05-27 | 4.550 | 4.660 | 4.550 | 4.600 | 4.600 | 2,907,600 |
| 2022-05-26 | 4.590 | 4.620 | 4.500 | 4.590 | 4.590 | 2,547,688 |
| 2022-05-25 | 4.480 | 4.590 | 4.460 | 4.590 | 4.590 | 2,435,400 |
| 2022-05-24 | 4.690 | 4.750 | 4.470 | 4.470 | 4.470 | 4,438,700 |
| 2022-05-23 | 4.540 | 4.720 | 4.540 | 4.690 | 4.690 | 3,614,541 |
| 2022-05-20 | 4.550 | 4.640 | 4.540 | 4.590 | 4.590 | 4,070,700 |
| 2022-05-19 | 4.430 | 4.560 | 4.400 | 4.550 | 4.550 | 3,555,109 |
| 2022-05-18 | 4.410 | 4.540 | 4.410 | 4.490 | 4.490 | 3,714,700 |
| 2022-05-17 | 4.540 | 4.540 | 4.370 | 4.430 | 4.430 | 5,078,333 |
| 2022-05-16 | 4.420 | 4.570 | 4.410 | 4.490 | 4.490 | 7,126,200 |
| 2022-05-13 | 4.420 | 4.460 | 4.350 | 4.420 | 4.420 | 4,323,751 |
| 2022-05-12 | 4.360 | 4.440 | 4.310 | 4.380 | 4.380 | 5,614,848 |
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.