Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.550 | 3.650 | 3.540 | 3.650 | 3.650 | 59,529,383 |
| 2026-07-20 | 3.590 | 3.660 | 3.490 | 3.550 | 3.550 | 50,641,539 |
| 2026-07-17 | 3.670 | 3.730 | 3.570 | 3.570 | 3.570 | 57,181,602 |
| 2026-07-16 | 3.690 | 3.730 | 3.640 | 3.680 | 3.680 | 41,694,719 |
| 2026-07-15 | 3.640 | 3.710 | 3.620 | 3.700 | 3.700 | 43,126,352 |
| 2026-07-14 | 3.550 | 3.670 | 3.530 | 3.660 | 3.660 | 52,432,656 |
| 2026-07-13 | 3.770 | 3.790 | 3.570 | 3.590 | 3.590 | 67,922,422 |
| 2026-07-10 | 3.760 | 3.870 | 3.690 | 3.780 | 3.780 | 58,484,586 |
| 2026-07-09 | 3.800 | 3.830 | 3.690 | 3.750 | 3.750 | 54,398,199 |
| 2026-07-08 | 3.880 | 3.900 | 3.780 | 3.790 | 3.790 | 52,775,078 |
| 2026-07-07 | 4.050 | 4.050 | 3.900 | 3.900 | 3.900 | 61,519,094 |
| 2026-07-06 | 4.130 | 4.130 | 4.010 | 4.020 | 4.020 | 76,114,602 |
| 2026-07-03 | 4.060 | 4.190 | 4.040 | 4.150 | 4.150 | 78,984,305 |
| 2026-07-02 | 4.000 | 4.140 | 3.980 | 4.070 | 4.070 | 75,638,383 |
| 2026-07-01 | 4.020 | 4.110 | 3.940 | 4.050 | 4.050 | 97,782,172 |
| 2026-06-30 | 4.130 | 4.150 | 3.980 | 4.050 | 4.050 | 113,597,820 |
| 2026-06-29 | 4.160 | 4.430 | 4.110 | 4.200 | 4.200 | 159,294,953 |
| 2026-06-26 | 4.140 | 4.210 | 4.030 | 4.030 | 4.030 | 70,225,297 |
| 2026-06-25 | 4.290 | 4.290 | 4.130 | 4.150 | 4.150 | 93,396,273 |
| 2026-06-24 | 4.260 | 4.360 | 4.210 | 4.320 | 4.320 | 80,340,289 |
| 2026-06-23 | 4.310 | 4.420 | 4.220 | 4.250 | 4.250 | 67,999,297 |
| 2026-06-22 | 4.240 | 4.350 | 4.140 | 4.350 | 4.350 | 77,770,297 |
| 2026-06-18 | 4.320 | 4.370 | 4.220 | 4.230 | 4.230 | 61,885,152 |
| 2026-06-17 | 4.330 | 4.400 | 4.270 | 4.310 | 4.310 | 57,933,398 |
| 2026-06-16 | 4.280 | 4.370 | 4.240 | 4.340 | 4.340 | 65,371,539 |
| 2026-06-15 | 4.250 | 4.350 | 4.240 | 4.290 | 4.290 | 61,373,422 |
| 2026-06-12 | 4.180 | 4.300 | 4.110 | 4.230 | 4.230 | 79,847,109 |
| 2026-06-11 | 4.120 | 4.190 | 4.070 | 4.110 | 4.110 | 59,795,879 |
| 2026-06-10 | 4.260 | 4.290 | 4.110 | 4.170 | 4.170 | 76,779,250 |
| 2026-06-09 | 4.330 | 4.340 | 4.160 | 4.310 | 4.310 | 78,188,883 |
| 2026-06-08 | 4.330 | 4.490 | 4.270 | 4.290 | 4.290 | 101,217,969 |
| 2026-06-05 | 4.360 | 4.580 | 4.340 | 4.480 | 4.480 | 112,550,305 |
| 2026-06-04 | 4.420 | 4.470 | 4.340 | 4.380 | 4.380 | 76,348,234 |
| 2026-06-03 | 4.420 | 4.600 | 4.410 | 4.500 | 4.500 | 108,716,305 |
| 2026-06-02 | 4.430 | 4.450 | 4.290 | 4.360 | 4.360 | 71,712,531 |
| 2026-06-01 | 4.400 | 4.500 | 4.340 | 4.430 | 4.430 | 89,343,148 |
| 2026-05-29 | 4.700 | 4.760 | 4.430 | 4.460 | 4.460 | 172,445,703 |
| 2026-05-28 | 4.430 | 4.610 | 4.410 | 4.600 | 4.600 | 85,254,242 |
| 2026-05-27 | 4.590 | 4.630 | 4.400 | 4.440 | 4.440 | 74,899,203 |
| 2026-05-26 | 4.700 | 4.710 | 4.490 | 4.600 | 4.600 | 89,471,891 |
| 2026-05-25 | 4.840 | 4.870 | 4.660 | 4.710 | 4.710 | 81,191,664 |
| 2026-05-22 | 4.720 | 4.830 | 4.670 | 4.800 | 4.800 | 82,303,008 |
| 2026-05-21 | 4.890 | 4.940 | 4.650 | 4.670 | 4.670 | 106,153,695 |
| 2026-05-20 | 4.890 | 4.920 | 4.740 | 4.890 | 4.890 | 90,987,242 |
| 2026-05-19 | 5.150 | 5.150 | 4.860 | 4.920 | 4.920 | 142,420,891 |
| 2026-05-18 | 5.130 | 5.350 | 5.050 | 5.170 | 5.170 | 123,626,703 |
| 2026-05-15 | 5.160 | 5.230 | 5.030 | 5.090 | 5.090 | 101,260,492 |
| 2026-05-14 | 5.450 | 5.450 | 5.130 | 5.140 | 5.140 | 129,447,797 |
| 2026-05-13 | 5.400 | 5.460 | 5.350 | 5.450 | 5.450 | 82,620,719 |
| 2026-05-12 | 5.540 | 5.540 | 5.360 | 5.430 | 5.430 | 109,720,797 |
| 2026-05-11 | 5.570 | 5.650 | 5.440 | 5.550 | 5.550 | 132,385,500 |
| 2026-05-08 | 5.520 | 5.590 | 5.460 | 5.490 | 5.490 | 137,486,297 |
| 2026-05-07 | 5.370 | 5.870 | 5.370 | 5.580 | 5.580 | 243,762,094 |
| 2026-05-06 | 5.170 | 5.350 | 5.150 | 5.340 | 5.340 | 135,421,203 |
| 2026-04-30 | 5.200 | 5.230 | 5.050 | 5.110 | 5.110 | 81,461,609 |
| 2026-04-29 | 5.100 | 5.220 | 4.970 | 5.150 | 5.150 | 113,572,602 |
| 2026-04-28 | 5.120 | 5.200 | 5.100 | 5.160 | 5.160 | 86,015,406 |
| 2026-04-27 | 5.160 | 5.210 | 5.050 | 5.150 | 5.150 | 84,136,562 |
| 2026-04-24 | 5.220 | 5.270 | 5.060 | 5.130 | 5.130 | 133,620,500 |
| 2026-04-23 | 5.260 | 5.370 | 5.230 | 5.260 | 5.260 | 126,703,297 |
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.