Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.020 | 3.090 | 3.010 | 3.070 | 3.070 | 26,084,650 |
| 2024-07-25 | 2.990 | 3.040 | 2.950 | 3.000 | 3.000 | 21,216,480 |
| 2024-07-24 | 3.020 | 3.050 | 2.960 | 2.970 | 2.970 | 27,107,258 |
| 2024-07-23 | 3.060 | 3.100 | 3.020 | 3.020 | 3.020 | 20,861,038 |
| 2024-07-22 | 3.080 | 3.090 | 3.030 | 3.060 | 3.060 | 17,333,400 |
| 2024-07-19 | 3.060 | 3.100 | 3.030 | 3.070 | 3.070 | 19,414,728 |
| 2024-07-18 | 3.060 | 3.100 | 3.010 | 3.080 | 3.080 | 24,163,700 |
| 2024-07-17 | 3.110 | 3.130 | 3.050 | 3.060 | 3.060 | 26,914,730 |
| 2024-07-16 | 3.140 | 3.140 | 3.090 | 3.120 | 3.120 | 24,686,778 |
| 2024-07-15 | 3.190 | 3.200 | 3.130 | 3.150 | 3.150 | 19,254,600 |
| 2024-07-12 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 23,126,100 |
| 2024-07-11 | 3.160 | 3.220 | 3.150 | 3.220 | 3.220 | 32,726,085 |
| 2024-07-10 | 3.090 | 3.160 | 3.080 | 3.110 | 3.110 | 23,345,102 |
| 2024-07-09 | 3.010 | 3.120 | 2.990 | 3.120 | 3.120 | 37,479,929 |
| 2024-07-08 | 3.120 | 3.130 | 3.010 | 3.020 | 3.020 | 30,126,300 |
| 2024-07-05 | 3.080 | 3.130 | 3.050 | 3.120 | 3.120 | 24,007,600 |
| 2024-07-04 | 3.150 | 3.180 | 3.080 | 3.100 | 3.100 | 26,833,700 |
| 2024-07-03 | 3.180 | 3.210 | 3.160 | 3.160 | 3.160 | 16,966,500 |
| 2024-07-02 | 3.210 | 3.230 | 3.160 | 3.190 | 3.190 | 26,344,400 |
| 2024-07-01 | 3.170 | 3.220 | 3.140 | 3.200 | 3.200 | 27,821,000 |
| 2024-06-28 | 3.120 | 3.210 | 3.100 | 3.160 | 3.160 | 28,178,207 |
| 2024-06-27 | 3.210 | 3.240 | 3.120 | 3.130 | 3.130 | 34,485,100 |
| 2024-06-26 | 3.150 | 3.240 | 3.090 | 3.240 | 3.240 | 35,397,807 |
| 2024-06-25 | 3.070 | 3.170 | 3.060 | 3.140 | 3.140 | 40,481,520 |
| 2024-06-24 | 3.230 | 3.230 | 3.060 | 3.090 | 3.090 | 56,154,400 |
| 2024-06-21 | 3.230 | 3.340 | 3.210 | 3.260 | 3.260 | 36,044,809 |
| 2024-06-20 | 3.360 | 3.360 | 3.230 | 3.240 | 3.240 | 51,819,204 |
| 2024-06-19 | 3.360 | 3.480 | 3.340 | 3.380 | 3.380 | 69,134,873 |
| 2024-06-18 | 3.280 | 3.410 | 3.260 | 3.390 | 3.390 | 66,662,820 |
| 2024-06-17 | 3.250 | 3.300 | 3.230 | 3.260 | 3.260 | 47,452,710 |
| 2024-06-14 | 3.220 | 3.250 | 3.180 | 3.210 | 3.210 | 36,761,100 |
| 2024-06-13 | 3.340 | 3.360 | 3.230 | 3.250 | 3.250 | 43,967,000 |
| 2024-06-12 | 3.360 | 3.380 | 3.320 | 3.340 | 3.340 | 38,717,348 |
| 2024-06-11 | 3.310 | 3.370 | 3.250 | 3.360 | 3.360 | 41,918,200 |
| 2024-06-07 | 3.280 | 3.340 | 3.260 | 3.310 | 3.310 | 38,986,840 |
| 2024-06-06 | 3.390 | 3.400 | 3.230 | 3.260 | 3.260 | 67,359,340 |
| 2024-06-05 | 3.410 | 3.450 | 3.360 | 3.380 | 3.380 | 41,869,673 |
| 2024-06-04 | 3.430 | 3.450 | 3.350 | 3.420 | 3.420 | 48,825,900 |
| 2024-06-03 | 3.570 | 3.640 | 3.380 | 3.440 | 3.440 | 132,280,969 |
| 2024-05-31 | 3.680 | 3.760 | 3.670 | 3.710 | 3.710 | 46,013,369 |
| 2024-05-30 | 3.760 | 3.780 | 3.670 | 3.680 | 3.680 | 59,619,502 |
| 2024-05-29 | 3.780 | 3.870 | 3.720 | 3.760 | 3.760 | 79,120,204 |
| 2024-05-28 | 3.950 | 4.000 | 3.790 | 3.820 | 3.820 | 109,467,252 |
| 2024-05-27 | 4.040 | 4.050 | 3.870 | 4.000 | 4.000 | 95,202,668 |
| 2024-05-24 | 4.270 | 4.270 | 4.060 | 4.080 | 4.080 | 119,999,077 |
| 2024-05-23 | 4.110 | 4.290 | 4.050 | 4.270 | 4.270 | 210,638,618 |
| 2024-05-22 | 4.120 | 4.200 | 4.040 | 4.050 | 4.050 | 125,292,028 |
| 2024-05-21 | 4.200 | 4.300 | 4.100 | 4.160 | 4.160 | 190,272,314 |
| 2024-05-20 | 4.330 | 4.570 | 4.210 | 4.300 | 4.300 | 370,475,866 |
| 2024-05-17 | 3.840 | 4.220 | 3.820 | 4.220 | 4.220 | 183,338,099 |
| 2024-05-16 | 3.800 | 4.030 | 3.790 | 3.840 | 3.840 | 124,231,719 |
| 2024-05-15 | 3.680 | 3.960 | 3.660 | 3.770 | 3.770 | 122,934,663 |
| 2024-05-14 | 3.570 | 3.660 | 3.560 | 3.600 | 3.600 | 38,847,500 |
| 2024-05-13 | 3.650 | 3.660 | 3.530 | 3.570 | 3.570 | 57,091,210 |
| 2024-05-10 | 3.720 | 3.730 | 3.580 | 3.680 | 3.680 | 73,393,733 |
| 2024-05-09 | 3.730 | 3.770 | 3.680 | 3.720 | 3.720 | 49,645,300 |
| 2024-05-08 | 3.830 | 3.860 | 3.720 | 3.740 | 3.740 | 58,636,615 |
| 2024-05-07 | 3.790 | 3.860 | 3.760 | 3.820 | 3.820 | 74,903,113 |
| 2024-05-06 | 3.690 | 3.830 | 3.650 | 3.790 | 3.790 | 90,459,461 |
| 2024-04-30 | 3.800 | 3.800 | 3.630 | 3.650 | 3.650 | 93,928,291 |
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.