Nanjing Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.800 | 7.110 | 6.600 | 6.890 | 6.890 | 40,245,545 |
| 2024-10-28 | 6.470 | 6.960 | 6.450 | 6.850 | 6.850 | 35,716,400 |
| 2024-10-25 | 6.340 | 6.700 | 6.320 | 6.550 | 6.550 | 32,035,602 |
| 2024-10-24 | 6.480 | 6.800 | 6.270 | 6.460 | 6.460 | 28,752,310 |
| 2024-10-23 | 6.680 | 6.730 | 6.500 | 6.590 | 6.590 | 31,448,300 |
| 2024-10-22 | 6.500 | 7.000 | 6.430 | 6.750 | 6.750 | 45,922,165 |
| 2024-10-21 | 6.380 | 6.930 | 6.350 | 6.530 | 6.530 | 46,838,810 |
| 2024-10-18 | 6.300 | 6.650 | 6.110 | 6.460 | 6.460 | 48,646,540 |
| 2024-10-17 | 6.610 | 6.660 | 6.240 | 6.330 | 6.330 | 61,941,368 |
| 2024-10-16 | 5.760 | 6.420 | 5.710 | 6.420 | 6.420 | 40,970,407 |
| 2024-10-15 | 6.160 | 6.170 | 5.820 | 5.840 | 5.840 | 35,359,194 |
| 2024-10-14 | 5.960 | 6.350 | 5.930 | 6.200 | 6.200 | 45,453,213 |
| 2024-10-11 | 6.060 | 6.420 | 5.680 | 6.170 | 6.170 | 76,181,032 |
| 2024-10-10 | 5.330 | 5.940 | 5.260 | 5.940 | 5.940 | 31,331,601 |
| 2024-10-09 | 5.980 | 6.000 | 5.400 | 5.400 | 5.400 | 28,329,502 |
| 2024-10-08 | 6.300 | 6.350 | 5.600 | 6.000 | 6.000 | 49,062,825 |
| 2024-09-30 | 5.490 | 5.860 | 5.320 | 5.770 | 5.770 | 49,556,146 |
| 2024-09-27 | 5.240 | 5.390 | 5.180 | 5.350 | 5.350 | 23,421,279 |
| 2024-09-26 | 5.060 | 5.200 | 5.060 | 5.190 | 5.190 | 21,924,501 |
| 2024-09-25 | 5.080 | 5.280 | 5.080 | 5.100 | 5.100 | 28,733,490 |
| 2024-09-24 | 4.900 | 5.220 | 4.890 | 5.080 | 5.080 | 23,868,100 |
| 2024-09-23 | 4.950 | 4.950 | 4.860 | 4.900 | 4.900 | 11,002,801 |
| 2024-09-20 | 4.970 | 5.020 | 4.930 | 4.950 | 4.950 | 11,727,600 |
| 2024-09-19 | 5.000 | 5.130 | 4.890 | 5.030 | 5.030 | 20,816,951 |
| 2024-09-18 | 4.860 | 5.060 | 4.770 | 5.000 | 5.000 | 17,982,850 |
| 2024-09-13 | 4.770 | 5.090 | 4.750 | 4.900 | 4.900 | 18,064,799 |
| 2024-09-12 | 4.890 | 4.930 | 4.780 | 4.800 | 4.800 | 10,694,099 |
| 2024-09-11 | 4.900 | 4.990 | 4.860 | 4.900 | 4.900 | 9,589,399 |
| 2024-09-10 | 5.100 | 5.100 | 4.840 | 4.970 | 4.970 | 20,384,777 |
| 2024-09-09 | 4.820 | 5.320 | 4.750 | 5.100 | 5.100 | 28,947,078 |
| 2024-09-06 | 4.770 | 4.930 | 4.720 | 4.860 | 4.860 | 19,777,199 |
| 2024-09-05 | 4.680 | 4.900 | 4.660 | 4.820 | 4.820 | 14,387,671 |
| 2024-09-04 | 4.770 | 4.780 | 4.660 | 4.680 | 4.680 | 9,418,200 |
| 2024-09-03 | 4.740 | 4.770 | 4.700 | 4.760 | 4.760 | 7,273,200 |
| 2024-09-02 | 4.870 | 4.880 | 4.740 | 4.740 | 4.740 | 11,414,000 |
| 2024-08-30 | 4.720 | 4.930 | 4.720 | 4.850 | 4.850 | 16,896,901 |
| 2024-08-29 | 4.700 | 4.790 | 4.620 | 4.770 | 4.770 | 10,100,200 |
| 2024-08-28 | 4.700 | 4.790 | 4.660 | 4.720 | 4.720 | 8,256,300 |
| 2024-08-27 | 4.890 | 4.920 | 4.720 | 4.750 | 4.750 | 13,202,600 |
| 2024-08-26 | 4.840 | 4.950 | 4.730 | 4.910 | 4.910 | 14,553,300 |
| 2024-08-23 | 4.770 | 4.920 | 4.690 | 4.820 | 4.820 | 14,383,801 |
| 2024-08-22 | 4.960 | 4.980 | 4.790 | 4.800 | 4.800 | 17,334,000 |
| 2024-08-21 | 5.000 | 5.050 | 4.870 | 4.970 | 4.970 | 20,933,600 |
| 2024-08-20 | 5.190 | 5.290 | 5.100 | 5.130 | 5.130 | 24,220,318 |
| 2024-08-19 | 5.340 | 5.560 | 5.220 | 5.350 | 5.350 | 33,902,219 |
| 2024-08-16 | 5.630 | 5.640 | 5.320 | 5.330 | 5.330 | 35,076,434 |
| 2024-08-15 | 5.550 | 5.800 | 5.420 | 5.650 | 5.650 | 40,614,534 |
| 2024-08-14 | 5.750 | 6.190 | 5.450 | 5.650 | 5.650 | 67,527,661 |
| 2024-08-13 | 5.180 | 5.670 | 5.050 | 5.670 | 5.670 | 45,038,611 |
| 2024-08-12 | 5.370 | 5.370 | 5.130 | 5.150 | 5.150 | 29,578,300 |
| 2024-08-09 | 5.310 | 5.800 | 5.170 | 5.460 | 5.460 | 58,676,343 |
| 2024-08-08 | 4.800 | 5.280 | 4.710 | 5.280 | 5.280 | 27,546,801 |
| 2024-08-07 | 4.760 | 4.830 | 4.750 | 4.800 | 4.800 | 8,558,550 |
| 2024-08-06 | 4.740 | 4.830 | 4.690 | 4.810 | 4.810 | 11,996,501 |
| 2024-08-05 | 4.920 | 4.930 | 4.730 | 4.740 | 4.740 | 18,564,400 |
| 2024-08-02 | 4.960 | 5.190 | 4.920 | 5.000 | 5.000 | 27,454,700 |
| 2024-08-01 | 4.920 | 4.990 | 4.890 | 4.940 | 4.940 | 13,006,802 |
| 2024-07-31 | 4.800 | 4.980 | 4.790 | 4.950 | 4.950 | 18,368,188 |
| 2024-07-30 | 4.770 | 4.820 | 4.660 | 4.790 | 4.790 | 12,527,200 |
| 2024-07-29 | 4.700 | 4.870 | 4.690 | 4.780 | 4.780 | 14,116,695 |
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.