Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.810 | 3.850 | 3.770 | 3.830 | 3.830 | 131,608,180 |
| 2026-10-19 | 3.820 | 3.970 | 3.780 | 3.890 | 3.890 | 221,828,056 |
| 2026-10-16 | 3.600 | 3.880 | 3.510 | 3.880 | 3.880 | 170,004,166 |
| 2026-10-15 | 3.540 | 3.610 | 3.520 | 3.530 | 3.530 | 76,771,609 |
| 2026-10-14 | 3.740 | 3.810 | 3.610 | 3.620 | 3.620 | 102,527,125 |
| 2026-10-13 | 3.800 | 3.830 | 3.690 | 3.740 | 3.740 | 195,554,531 |
| 2026-10-12 | 4.100 | 4.190 | 3.810 | 3.810 | 3.810 | 305,916,219 |
| 2026-10-09 | 3.530 | 3.810 | 3.530 | 3.810 | 3.810 | 239,917,875 |
| 2026-10-08 | 3.440 | 3.500 | 3.420 | 3.460 | 3.460 | 34,745,441 |
| 2026-09-30 | 3.470 | 3.480 | 3.390 | 3.440 | 3.440 | 37,673,102 |
| 2026-09-29 | 3.450 | 3.490 | 3.450 | 3.470 | 3.470 | 19,702,637 |
| 2026-09-28 | 3.540 | 3.540 | 3.450 | 3.470 | 3.470 | 36,465,578 |
| 2026-09-24 | 3.540 | 3.650 | 3.520 | 3.570 | 3.570 | 49,727,613 |
| 2026-09-23 | 3.560 | 3.570 | 3.530 | 3.560 | 3.560 | 23,893,100 |
| 2026-09-22 | 3.570 | 3.590 | 3.530 | 3.570 | 3.570 | 33,875,566 |
| 2026-09-21 | 3.530 | 3.580 | 3.530 | 3.570 | 3.570 | 30,772,121 |
| 2026-09-18 | 3.510 | 3.610 | 3.490 | 3.540 | 3.540 | 41,244,352 |
| 2026-09-17 | 3.500 | 3.530 | 3.470 | 3.490 | 3.490 | 24,806,344 |
| 2026-09-16 | 3.490 | 3.550 | 3.440 | 3.520 | 3.520 | 30,258,432 |
| 2026-09-15 | 3.530 | 3.540 | 3.490 | 3.490 | 3.490 | 33,065,891 |
| 2026-09-14 | 3.520 | 3.560 | 3.510 | 3.540 | 3.540 | 21,430,100 |
| 2026-09-11 | 3.610 | 3.620 | 3.500 | 3.550 | 3.550 | 56,404,137 |
| 2026-09-10 | 3.710 | 3.720 | 3.640 | 3.650 | 3.650 | 50,535,746 |
| 2026-09-09 | 3.740 | 3.750 | 3.700 | 3.740 | 3.740 | 42,263,621 |
| 2026-09-08 | 3.720 | 3.770 | 3.690 | 3.750 | 3.750 | 63,522,406 |
| 2026-09-07 | 3.830 | 3.840 | 3.720 | 3.730 | 3.730 | 80,373,297 |
| 2026-09-04 | 3.760 | 3.980 | 3.760 | 3.820 | 3.820 | 133,288,391 |
| 2026-09-03 | 3.730 | 3.790 | 3.690 | 3.690 | 3.690 | 47,284,801 |
| 2026-09-02 | 3.760 | 3.770 | 3.690 | 3.720 | 3.720 | 37,822,590 |
| 2026-09-01 | 3.730 | 3.800 | 3.720 | 3.770 | 3.770 | 51,424,801 |
| 2026-08-31 | 3.760 | 3.780 | 3.680 | 3.730 | 3.730 | 52,821,004 |
| 2026-08-28 | 3.670 | 3.850 | 3.660 | 3.780 | 3.780 | 79,643,625 |
| 2026-08-27 | 3.710 | 3.720 | 3.620 | 3.680 | 3.680 | 70,787,781 |
| 2026-08-26 | 3.700 | 3.790 | 3.690 | 3.760 | 3.760 | 46,593,953 |
| 2026-08-25 | 3.630 | 3.710 | 3.610 | 3.700 | 3.700 | 41,445,465 |
| 2026-08-24 | 3.670 | 3.700 | 3.600 | 3.640 | 3.640 | 33,383,379 |
| 2026-08-21 | 3.640 | 3.680 | 3.610 | 3.670 | 3.670 | 25,742,768 |
| 2026-08-20 | 3.630 | 3.690 | 3.610 | 3.660 | 3.660 | 29,469,225 |
| 2026-08-19 | 3.710 | 3.720 | 3.590 | 3.600 | 3.600 | 49,159,090 |
| 2026-08-18 | 3.820 | 3.820 | 3.720 | 3.730 | 3.730 | 41,417,020 |
| 2026-08-17 | 3.780 | 3.810 | 3.710 | 3.810 | 3.810 | 42,463,727 |
| 2026-08-14 | 3.770 | 3.840 | 3.730 | 3.770 | 3.770 | 42,786,070 |
| 2026-08-13 | 3.800 | 3.830 | 3.740 | 3.750 | 3.750 | 50,067,398 |
| 2026-08-12 | 3.800 | 3.820 | 3.770 | 3.800 | 3.800 | 31,000,273 |
| 2026-08-11 | 3.850 | 3.850 | 3.790 | 3.800 | 3.800 | 37,529,031 |
| 2026-08-10 | 3.790 | 3.850 | 3.770 | 3.850 | 3.850 | 59,102,133 |
| 2026-08-07 | 3.780 | 3.790 | 3.710 | 3.770 | 3.770 | 44,928,867 |
| 2026-08-06 | 3.840 | 3.880 | 3.730 | 3.780 | 3.780 | 52,208,238 |
| 2026-08-05 | 3.820 | 3.840 | 3.790 | 3.820 | 3.820 | 40,743,770 |
| 2026-08-04 | 3.840 | 3.850 | 3.790 | 3.800 | 3.800 | 40,201,551 |
| 2026-08-03 | 3.800 | 3.840 | 3.750 | 3.840 | 3.840 | 40,735,828 |
| 2026-07-31 | 3.750 | 3.810 | 3.740 | 3.770 | 3.770 | 42,232,523 |
| 2026-07-30 | 3.730 | 3.800 | 3.710 | 3.770 | 3.770 | 42,408,555 |
| 2026-07-29 | 3.690 | 3.770 | 3.650 | 3.750 | 3.750 | 48,443,969 |
| 2026-07-28 | 3.640 | 3.690 | 3.610 | 3.670 | 3.670 | 36,636,562 |
| 2026-07-27 | 3.560 | 3.670 | 3.560 | 3.660 | 3.660 | 36,618,496 |
| 2026-07-24 | 3.700 | 3.740 | 3.580 | 3.580 | 3.580 | 51,814,102 |
| 2026-07-23 | 3.620 | 3.740 | 3.600 | 3.730 | 3.730 | 57,709,129 |
| 2026-07-22 | 3.620 | 3.650 | 3.570 | 3.610 | 3.610 | 45,328,094 |
| 2026-07-21 | 3.550 | 3.650 | 3.540 | 3.650 | 3.650 | 59,529,383 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.