Nanjing Chemical Fibre Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.350	5.440	5.260	5.400	5.400	6,731,100
2022-02-08	5.050	5.330	5.010	5.300	5.300	11,412,044
2022-02-07	5.080	5.400	5.080	5.080	5.080	13,811,100
2022-01-28	5.520	5.670	5.480	5.640	5.640	2,854,400
2022-01-27	5.670	5.690	5.500	5.510	5.510	3,462,000
2022-01-26	5.600	5.700	5.560	5.670	5.670	2,821,600
2022-01-25	5.820	5.850	5.560	5.560	5.560	4,809,255
2022-01-24	5.880	5.920	5.790	5.850	5.850	2,891,200
2022-01-21	5.930	6.010	5.870	5.920	5.920	3,244,700
2022-01-20	6.220	6.240	5.950	5.970	5.970	7,240,400
2022-01-19	6.160	6.250	6.150	6.200	6.200	3,900,001
2022-01-18	6.340	6.410	6.150	6.170	6.170	6,153,655
2022-01-17	6.300	6.380	6.290	6.350	6.350	3,110,000
2022-01-14	6.410	6.460	6.280	6.290	6.290	5,634,398
2022-01-13	6.460	6.550	6.420	6.440	6.440	4,601,390
2022-01-12	6.450	6.530	6.410	6.490	6.490	5,765,507
2022-01-11	6.340	6.470	6.320	6.450	6.450	7,127,333
2022-01-10	6.320	6.360	6.240	6.350	6.350	3,042,608
2022-01-07	6.450	6.470	6.260	6.280	6.280	6,006,397
2022-01-06	6.450	6.540	6.380	6.440	6.440	5,198,500
2022-01-05	6.420	6.460	6.330	6.450	6.450	6,944,709
2022-01-04	6.230	6.440	6.220	6.420	6.420	10,127,936
2021-12-31	6.200	6.230	6.160	6.210	6.210	3,384,900
2021-12-30	6.190	6.230	6.130	6.190	6.190	4,336,403
2021-12-29	6.110	6.250	6.050	6.160	6.160	5,242,286
2021-12-28	6.030	6.120	6.030	6.100	6.100	2,602,500
2021-12-27	6.080	6.090	5.970	6.060	6.060	3,401,000
2021-12-24	6.180	6.210	6.030	6.030	6.030	4,706,100
2021-12-23	6.310	6.320	6.150	6.150	6.150	4,905,300
2021-12-22	6.300	6.340	6.180	6.260	6.260	5,465,312
2021-12-21	6.030	6.250	6.010	6.240	6.240	5,929,401
2021-12-20	6.110	6.130	6.030	6.030	6.030	5,537,009
2021-12-17	6.300	6.310	6.150	6.180	6.180	6,134,000
2021-12-16	6.220	6.310	6.190	6.300	6.300	6,976,901
2021-12-15	6.180	6.260	6.170	6.190	6.190	5,511,501
2021-12-14	6.200	6.210	6.130	6.180	6.180	5,519,100
2021-12-13	6.150	6.260	6.110	6.210	6.210	8,473,300
2021-12-10	6.080	6.200	6.060	6.150	6.150	7,390,400
2021-12-09	6.150	6.150	6.060	6.100	6.100	5,364,500
2021-12-08	6.090	6.160	6.040	6.120	6.120	5,725,500
2021-12-07	6.120	6.180	6.040	6.070	6.070	5,323,200
2021-12-06	6.340	6.340	6.090	6.100	6.100	9,329,902
2021-12-03	6.290	6.360	6.230	6.300	6.300	6,060,333
2021-12-02	6.600	6.620	6.280	6.300	6.300	16,045,166
2021-12-01	6.500	6.640	6.480	6.590	6.590	10,290,084
2021-11-30	6.650	6.710	6.490	6.580	6.580	9,480,900
2021-11-29	6.690	6.830	6.590	6.600	6.600	13,180,887
2021-11-26	7.010	7.150	6.590	6.790	6.790	23,524,836
2021-11-25	7.000	7.350	6.730	6.900	6.900	27,913,425
2021-11-24	6.910	7.320	6.700	6.820	6.820	32,532,482
2021-11-23	6.490	7.090	6.400	6.930	6.930	37,671,841
2021-11-22	6.110	6.450	5.950	6.450	6.450	22,428,726
2021-11-19	5.770	5.880	5.730	5.860	5.860	3,831,300
2021-11-18	5.850	5.910	5.790	5.800	5.800	3,483,607
2021-11-17	5.760	5.900	5.750	5.860	5.860	4,130,880
2021-11-16	5.880	5.910	5.780	5.790	5.790	4,485,001
2021-11-15	5.740	5.930	5.740	5.900	5.900	7,701,180
2021-11-12	5.690	5.720	5.640	5.700	5.700	2,681,900
2021-11-11	5.620	5.720	5.580	5.680	5.680	4,582,770
2021-11-10	5.590	5.630	5.510	5.620	5.620	3,127,801

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.