Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.300 | 5.340 | 5.210 | 5.280 | 5.280 | 110,658,398 |
| 2026-04-21 | 5.370 | 5.380 | 5.210 | 5.290 | 5.290 | 138,536,406 |
| 2026-04-20 | 5.230 | 5.490 | 5.140 | 5.400 | 5.400 | 225,971,016 |
| 2026-04-17 | 4.990 | 5.250 | 4.990 | 5.230 | 5.230 | 195,335,109 |
| 2026-04-16 | 5.000 | 5.010 | 4.920 | 5.010 | 5.010 | 76,897,172 |
| 2026-04-15 | 5.040 | 5.070 | 4.960 | 4.980 | 4.980 | 84,977,352 |
| 2026-04-14 | 5.090 | 5.120 | 4.960 | 5.030 | 5.030 | 95,826,555 |
| 2026-04-13 | 4.980 | 5.070 | 4.910 | 5.060 | 5.060 | 130,838,000 |
| 2026-04-10 | 5.000 | 5.220 | 4.960 | 4.970 | 4.970 | 184,720,188 |
| 2026-04-09 | 4.810 | 5.170 | 4.790 | 5.020 | 5.020 | 214,315,016 |
| 2026-04-08 | 4.730 | 4.860 | 4.670 | 4.860 | 4.860 | 134,808,703 |
| 2026-04-07 | 4.550 | 4.750 | 4.520 | 4.720 | 4.720 | 137,627,391 |
| 2026-04-03 | 4.680 | 4.700 | 4.450 | 4.450 | 4.450 | 104,721,695 |
| 2026-04-02 | 4.820 | 4.840 | 4.640 | 4.680 | 4.680 | 97,146,656 |
| 2026-04-01 | 4.850 | 4.890 | 4.750 | 4.800 | 4.800 | 109,085,695 |
| 2026-03-31 | 4.830 | 4.900 | 4.720 | 4.730 | 4.730 | 115,603,508 |
| 2026-03-30 | 4.780 | 4.850 | 4.670 | 4.830 | 4.830 | 121,055,203 |
| 2026-03-27 | 4.650 | 4.840 | 4.650 | 4.830 | 4.830 | 133,127,000 |
| 2026-03-26 | 4.830 | 4.940 | 4.680 | 4.700 | 4.700 | 165,489,203 |
| 2026-03-25 | 4.660 | 4.890 | 4.620 | 4.800 | 4.800 | 207,830,000 |
| 2026-03-24 | 4.500 | 4.760 | 4.400 | 4.650 | 4.650 | 228,172,500 |
| 2026-03-23 | 4.330 | 4.570 | 4.280 | 4.370 | 4.370 | 180,714,703 |
| 2026-03-20 | 4.800 | 4.890 | 4.450 | 4.460 | 4.460 | 249,086,000 |
| 2026-03-19 | 4.980 | 5.020 | 4.770 | 4.800 | 4.800 | 287,585,312 |
| 2026-03-18 | 5.200 | 5.210 | 4.950 | 5.050 | 5.050 | 390,872,812 |
| 2026-03-17 | 5.100 | 5.590 | 5.030 | 5.480 | 5.480 | 581,116,500 |
| 2026-03-16 | 4.820 | 5.300 | 4.810 | 5.100 | 5.100 | 506,904,000 |
| 2026-03-13 | 5.210 | 5.300 | 4.780 | 4.820 | 4.820 | 567,404,500 |
| 2026-03-12 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 98,731,195 |
| 2026-03-11 | 4.410 | 4.620 | 4.400 | 4.560 | 4.560 | 144,270,297 |
| 2026-03-10 | 4.340 | 4.430 | 4.340 | 4.390 | 4.390 | 57,847,898 |
| 2026-03-09 | 4.400 | 4.420 | 4.230 | 4.310 | 4.310 | 73,749,641 |
| 2026-03-06 | 4.300 | 4.450 | 4.290 | 4.420 | 4.420 | 57,548,398 |
| 2026-03-05 | 4.360 | 4.420 | 4.300 | 4.340 | 4.340 | 57,983,398 |
| 2026-03-04 | 4.220 | 4.350 | 4.200 | 4.280 | 4.280 | 72,733,453 |
| 2026-03-03 | 4.640 | 4.640 | 4.250 | 4.270 | 4.270 | 132,696,594 |
| 2026-03-02 | 4.610 | 4.680 | 4.490 | 4.580 | 4.580 | 100,058,000 |
| 2026-02-27 | 4.700 | 4.780 | 4.690 | 4.720 | 4.720 | 58,002,273 |
| 2026-02-26 | 4.720 | 4.790 | 4.660 | 4.730 | 4.730 | 71,633,875 |
| 2026-02-25 | 4.580 | 4.830 | 4.570 | 4.720 | 4.720 | 117,175,102 |
| 2026-02-24 | 4.500 | 4.620 | 4.480 | 4.560 | 4.560 | 75,636,406 |
| 2026-02-13 | 4.560 | 4.560 | 4.430 | 4.450 | 4.450 | 70,658,273 |
| 2026-02-12 | 4.580 | 4.620 | 4.490 | 4.560 | 4.560 | 72,015,398 |
| 2026-02-11 | 4.550 | 4.720 | 4.520 | 4.600 | 4.600 | 87,816,945 |
| 2026-02-10 | 4.620 | 4.640 | 4.510 | 4.560 | 4.560 | 64,793,609 |
| 2026-02-09 | 4.690 | 4.750 | 4.590 | 4.620 | 4.620 | 81,441,125 |
| 2026-02-06 | 4.570 | 4.690 | 4.550 | 4.600 | 4.600 | 71,666,398 |
| 2026-02-05 | 4.680 | 4.720 | 4.590 | 4.620 | 4.620 | 71,737,102 |
| 2026-02-04 | 4.680 | 4.730 | 4.630 | 4.700 | 4.700 | 63,676,609 |
| 2026-02-03 | 4.690 | 4.730 | 4.590 | 4.680 | 4.680 | 89,180,039 |
| 2026-02-02 | 4.770 | 4.790 | 4.580 | 4.580 | 4.580 | 109,429,508 |
| 2026-01-30 | 4.860 | 4.890 | 4.630 | 4.820 | 4.820 | 146,851,297 |
| 2026-01-29 | 4.840 | 5.030 | 4.800 | 4.910 | 4.910 | 137,584,297 |
| 2026-01-28 | 4.900 | 4.950 | 4.810 | 4.850 | 4.850 | 103,086,703 |
| 2026-01-27 | 4.860 | 4.960 | 4.800 | 4.920 | 4.920 | 143,416,297 |
| 2026-01-26 | 4.990 | 5.090 | 4.850 | 4.890 | 4.890 | 207,102,797 |
| 2026-01-23 | 4.860 | 5.060 | 4.810 | 4.990 | 4.990 | 253,759,500 |
| 2026-01-22 | 4.690 | 4.830 | 4.650 | 4.810 | 4.810 | 177,898,094 |
| 2026-01-21 | 4.730 | 4.730 | 4.610 | 4.680 | 4.680 | 117,620,203 |
| 2026-01-20 | 4.690 | 4.750 | 4.620 | 4.750 | 4.750 | 151,045,203 |
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.