Nanjing Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.540 | 5.620 | 5.510 | 5.610 | 5.610 | 3,678,700 |
| 2021-11-08 | 5.500 | 5.540 | 5.470 | 5.520 | 5.520 | 2,129,920 |
| 2021-11-05 | 5.600 | 5.610 | 5.460 | 5.490 | 5.490 | 4,028,101 |
| 2021-11-04 | 5.560 | 5.640 | 5.540 | 5.610 | 5.610 | 3,641,026 |
| 2021-11-03 | 5.510 | 5.590 | 5.510 | 5.530 | 5.530 | 2,252,887 |
| 2021-11-02 | 5.650 | 5.680 | 5.400 | 5.590 | 5.590 | 5,669,301 |
| 2021-11-01 | 5.640 | 5.720 | 5.590 | 5.660 | 5.660 | 3,904,436 |
| 2021-10-29 | 5.520 | 5.690 | 5.520 | 5.650 | 5.650 | 4,040,067 |
| 2021-10-28 | 5.670 | 5.740 | 5.550 | 5.560 | 5.560 | 4,087,784 |
| 2021-10-27 | 5.720 | 5.790 | 5.500 | 5.720 | 5.720 | 6,156,078 |
| 2021-10-26 | 5.780 | 5.820 | 5.690 | 5.730 | 5.730 | 4,138,184 |
| 2021-10-25 | 5.740 | 5.840 | 5.660 | 5.770 | 5.770 | 3,926,328 |
| 2021-10-22 | 5.950 | 5.970 | 5.710 | 5.740 | 5.740 | 7,865,502 |
| 2021-10-21 | 5.950 | 6.100 | 5.940 | 5.980 | 5.980 | 4,305,011 |
| 2021-10-20 | 6.020 | 6.040 | 5.940 | 5.970 | 5.970 | 4,009,800 |
| 2021-10-19 | 6.090 | 6.130 | 6.000 | 6.050 | 6.050 | 3,741,701 |
| 2021-10-18 | 5.900 | 6.100 | 5.870 | 6.090 | 6.090 | 5,309,799 |
| 2021-10-15 | 6.020 | 6.080 | 5.900 | 5.900 | 5.900 | 6,325,315 |
| 2021-10-14 | 6.030 | 6.110 | 5.930 | 6.040 | 6.040 | 5,127,000 |
← NewerPage 21 of 21 · 1,219 trading days
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.