Nanjing Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.270 | 4.380 | 4.260 | 4.320 | 4.320 | 7,754,809 |
| 2022-05-10 | 4.290 | 4.290 | 4.170 | 4.260 | 4.260 | 6,093,388 |
| 2022-05-09 | 4.180 | 4.300 | 4.180 | 4.300 | 4.300 | 5,455,587 |
| 2022-05-06 | 4.120 | 4.240 | 4.050 | 4.200 | 4.200 | 8,388,570 |
| 2022-05-05 | 4.160 | 4.220 | 4.100 | 4.150 | 4.150 | 10,741,678 |
| 2022-04-29 | 4.020 | 4.230 | 3.980 | 4.120 | 4.120 | 14,354,616 |
| 2022-04-28 | 4.120 | 4.170 | 3.950 | 4.010 | 4.010 | 13,035,710 |
| 2022-04-27 | 4.120 | 4.310 | 4.120 | 4.250 | 4.250 | 26,698,542 |
| 2022-04-26 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 3,893,800 |
| 2022-04-25 | 5.090 | 5.200 | 5.090 | 5.090 | 5.090 | 6,129,100 |
| 2022-04-22 | 5.500 | 6.000 | 5.480 | 5.660 | 5.660 | 42,572,316 |
| 2022-04-21 | 4.930 | 5.460 | 4.870 | 5.460 | 5.460 | 24,226,974 |
| 2022-04-20 | 4.990 | 5.090 | 4.930 | 4.960 | 4.960 | 2,420,201 |
| 2022-04-19 | 4.890 | 5.000 | 4.860 | 4.990 | 4.990 | 2,394,638 |
| 2022-04-18 | 4.880 | 4.930 | 4.740 | 4.890 | 4.890 | 2,126,900 |
| 2022-04-15 | 5.010 | 5.030 | 4.860 | 4.880 | 4.880 | 3,133,400 |
| 2022-04-14 | 5.010 | 5.080 | 5.000 | 5.020 | 5.020 | 2,074,900 |
| 2022-04-13 | 5.130 | 5.130 | 4.990 | 5.000 | 5.000 | 2,392,700 |
| 2022-04-12 | 4.910 | 5.130 | 4.910 | 5.130 | 5.130 | 2,527,200 |
| 2022-04-11 | 5.080 | 5.110 | 4.910 | 4.950 | 4.950 | 2,607,100 |
| 2022-04-08 | 5.120 | 5.150 | 4.990 | 5.070 | 5.070 | 3,909,600 |
| 2022-04-07 | 5.230 | 5.280 | 5.080 | 5.110 | 5.110 | 3,960,000 |
| 2022-04-06 | 5.140 | 5.260 | 5.110 | 5.240 | 5.240 | 4,910,300 |
| 2022-04-01 | 5.200 | 5.200 | 5.060 | 5.090 | 5.090 | 7,040,900 |
| 2022-03-31 | 5.210 | 5.350 | 5.200 | 5.210 | 5.210 | 8,686,701 |
| 2022-03-30 | 5.210 | 5.280 | 5.120 | 5.280 | 5.280 | 4,306,300 |
| 2022-03-29 | 5.260 | 5.270 | 5.150 | 5.170 | 5.170 | 2,825,600 |
| 2022-03-28 | 5.280 | 5.310 | 5.180 | 5.270 | 5.270 | 2,754,900 |
| 2022-03-25 | 5.190 | 5.360 | 5.190 | 5.320 | 5.320 | 4,627,700 |
| 2022-03-24 | 5.260 | 5.270 | 5.180 | 5.180 | 5.180 | 1,953,900 |
| 2022-03-23 | 5.280 | 5.340 | 5.240 | 5.270 | 5.270 | 2,091,801 |
| 2022-03-22 | 5.230 | 5.330 | 5.210 | 5.280 | 5.280 | 2,735,600 |
| 2022-03-21 | 5.220 | 5.280 | 5.180 | 5.280 | 5.280 | 3,106,010 |
| 2022-03-18 | 4.990 | 5.240 | 4.980 | 5.220 | 5.220 | 4,935,200 |
| 2022-03-17 | 5.010 | 5.120 | 5.010 | 5.040 | 5.040 | 3,306,300 |
| 2022-03-16 | 4.870 | 4.970 | 4.730 | 4.970 | 4.970 | 3,510,800 |
| 2022-03-15 | 5.080 | 5.080 | 4.780 | 4.800 | 4.800 | 4,709,400 |
| 2022-03-14 | 5.230 | 5.240 | 5.080 | 5.110 | 5.110 | 3,115,300 |
| 2022-03-11 | 5.150 | 5.210 | 5.020 | 5.200 | 5.200 | 3,113,403 |
| 2022-03-10 | 5.120 | 5.220 | 5.080 | 5.180 | 5.180 | 3,239,700 |
| 2022-03-09 | 5.260 | 5.260 | 4.830 | 5.030 | 5.030 | 5,294,682 |
| 2022-03-08 | 5.380 | 5.380 | 5.100 | 5.140 | 5.140 | 4,887,358 |
| 2022-03-07 | 5.440 | 5.490 | 5.360 | 5.370 | 5.370 | 3,231,500 |
| 2022-03-04 | 5.540 | 5.590 | 5.410 | 5.460 | 5.460 | 5,201,000 |
| 2022-03-03 | 5.450 | 5.600 | 5.420 | 5.560 | 5.560 | 5,157,200 |
| 2022-03-02 | 5.330 | 5.490 | 5.330 | 5.460 | 5.460 | 4,058,110 |
| 2022-03-01 | 5.440 | 5.450 | 5.330 | 5.390 | 5.390 | 2,504,810 |
| 2022-02-28 | 5.360 | 5.380 | 5.230 | 5.340 | 5.340 | 2,658,700 |
| 2022-02-25 | 5.280 | 5.450 | 5.210 | 5.380 | 5.380 | 3,917,800 |
| 2022-02-24 | 5.420 | 5.490 | 5.200 | 5.270 | 5.270 | 4,273,000 |
| 2022-02-23 | 5.370 | 5.450 | 5.370 | 5.400 | 5.400 | 2,571,300 |
| 2022-02-22 | 5.440 | 5.520 | 5.330 | 5.380 | 5.380 | 5,004,400 |
| 2022-02-21 | 5.340 | 5.470 | 5.330 | 5.450 | 5.450 | 3,795,600 |
| 2022-02-18 | 5.250 | 5.360 | 5.200 | 5.330 | 5.330 | 3,365,900 |
| 2022-02-17 | 5.280 | 5.320 | 5.220 | 5.250 | 5.250 | 2,946,700 |
| 2022-02-16 | 5.230 | 5.320 | 5.200 | 5.300 | 5.300 | 3,295,310 |
| 2022-02-15 | 5.220 | 5.310 | 5.150 | 5.200 | 5.200 | 3,452,700 |
| 2022-02-14 | 5.200 | 5.320 | 5.180 | 5.280 | 5.280 | 3,549,600 |
| 2022-02-11 | 5.320 | 5.370 | 5.150 | 5.220 | 5.220 | 4,641,678 |
| 2022-02-10 | 5.410 | 5.450 | 5.300 | 5.350 | 5.350 | 4,118,500 |
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.