Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.700 | 4.730 | 4.530 | 4.710 | 4.710 | 205,911,500 |
| 2026-01-16 | 4.470 | 4.650 | 4.360 | 4.580 | 4.580 | 196,699,221 |
| 2026-01-15 | 4.480 | 4.530 | 4.410 | 4.450 | 4.450 | 99,343,878 |
| 2026-01-14 | 4.560 | 4.630 | 4.460 | 4.520 | 4.520 | 149,400,079 |
| 2026-01-13 | 4.700 | 4.710 | 4.520 | 4.540 | 4.540 | 176,217,875 |
| 2026-01-12 | 4.700 | 4.800 | 4.660 | 4.770 | 4.770 | 208,598,746 |
| 2026-01-09 | 4.650 | 4.720 | 4.570 | 4.620 | 4.620 | 173,550,497 |
| 2026-01-08 | 4.490 | 4.770 | 4.480 | 4.650 | 4.650 | 228,628,561 |
| 2026-01-07 | 4.490 | 4.600 | 4.480 | 4.550 | 4.550 | 201,342,211 |
| 2026-01-06 | 4.420 | 4.490 | 4.360 | 4.480 | 4.480 | 188,222,299 |
| 2026-01-05 | 4.570 | 4.620 | 4.410 | 4.440 | 4.440 | 231,991,909 |
| 2025-12-31 | 4.610 | 4.710 | 4.420 | 4.530 | 4.530 | 363,861,594 |
| 2025-12-30 | 4.760 | 5.110 | 4.580 | 4.610 | 4.610 | 621,078,480 |
| 2025-12-29 | 4.450 | 4.650 | 4.430 | 4.650 | 4.650 | 249,935,490 |
| 2025-12-26 | 4.090 | 4.390 | 4.080 | 4.230 | 4.230 | 155,539,250 |
| 2025-12-25 | 4.080 | 4.100 | 4.060 | 4.090 | 4.090 | 42,723,700 |
| 2025-12-24 | 4.000 | 4.140 | 3.980 | 4.090 | 4.090 | 58,658,000 |
| 2025-12-23 | 4.070 | 4.120 | 4.000 | 4.020 | 4.020 | 41,940,000 |
| 2025-12-22 | 4.080 | 4.120 | 4.060 | 4.070 | 4.070 | 43,032,155 |
| 2025-12-19 | 4.000 | 4.100 | 4.000 | 4.080 | 4.080 | 63,523,693 |
| 2025-12-18 | 3.970 | 4.100 | 3.960 | 4.020 | 4.020 | 45,894,342 |
| 2025-12-17 | 4.030 | 4.040 | 3.940 | 4.000 | 4.000 | 43,757,014 |
| 2025-12-16 | 4.070 | 4.070 | 3.990 | 4.030 | 4.030 | 65,090,011 |
| 2025-12-15 | 3.950 | 4.170 | 3.940 | 4.110 | 4.110 | 94,382,027 |
| 2025-12-12 | 3.930 | 4.020 | 3.920 | 3.970 | 3.970 | 50,832,087 |
| 2025-12-11 | 3.830 | 4.190 | 3.800 | 3.980 | 3.980 | 119,630,888 |
| 2025-12-10 | 3.830 | 3.860 | 3.810 | 3.840 | 3.840 | 22,975,569 |
| 2025-12-09 | 3.860 | 3.900 | 3.840 | 3.850 | 3.850 | 32,124,000 |
| 2025-12-08 | 3.840 | 3.870 | 3.830 | 3.840 | 3.840 | 24,156,300 |
| 2025-12-05 | 3.780 | 3.850 | 3.770 | 3.850 | 3.850 | 29,330,084 |
| 2025-12-04 | 3.840 | 3.850 | 3.780 | 3.790 | 3.790 | 33,363,200 |
| 2025-12-03 | 3.880 | 3.900 | 3.830 | 3.840 | 3.840 | 32,178,649 |
| 2025-12-02 | 3.920 | 3.920 | 3.870 | 3.890 | 3.890 | 25,118,727 |
| 2025-12-01 | 3.890 | 3.920 | 3.880 | 3.920 | 3.920 | 28,905,378 |
| 2025-11-28 | 3.880 | 3.910 | 3.840 | 3.900 | 3.900 | 28,143,500 |
| 2025-11-27 | 3.890 | 3.910 | 3.870 | 3.880 | 3.880 | 25,286,909 |
| 2025-11-26 | 3.890 | 3.930 | 3.870 | 3.900 | 3.900 | 30,357,433 |
| 2025-11-25 | 3.920 | 3.930 | 3.880 | 3.890 | 3.890 | 48,227,543 |
| 2025-11-24 | 3.910 | 3.920 | 3.840 | 3.910 | 3.910 | 37,150,155 |
| 2025-11-21 | 4.010 | 4.040 | 3.830 | 3.910 | 3.910 | 80,411,865 |
| 2025-11-20 | 4.050 | 4.070 | 4.020 | 4.030 | 4.030 | 28,874,322 |
| 2025-11-19 | 4.060 | 4.100 | 4.030 | 4.050 | 4.050 | 39,066,164 |
| 2025-11-18 | 4.140 | 4.140 | 4.040 | 4.070 | 4.070 | 65,221,100 |
| 2025-11-17 | 4.120 | 4.170 | 4.090 | 4.150 | 4.150 | 54,235,028 |
| 2025-11-14 | 4.210 | 4.270 | 4.140 | 4.140 | 4.140 | 98,826,000 |
| 2025-11-13 | 4.190 | 4.310 | 4.180 | 4.290 | 4.290 | 87,030,540 |
| 2025-11-12 | 4.270 | 4.270 | 4.160 | 4.170 | 4.170 | 66,490,120 |
| 2025-11-11 | 4.350 | 4.350 | 4.260 | 4.270 | 4.270 | 56,626,533 |
| 2025-11-10 | 4.230 | 4.360 | 4.220 | 4.330 | 4.330 | 82,563,283 |
| 2025-11-07 | 4.220 | 4.300 | 4.220 | 4.240 | 4.240 | 52,212,243 |
| 2025-11-06 | 4.290 | 4.330 | 4.230 | 4.240 | 4.240 | 74,502,274 |
| 2025-11-05 | 4.350 | 4.490 | 4.260 | 4.300 | 4.300 | 131,927,242 |
| 2025-11-04 | 4.140 | 4.240 | 4.100 | 4.200 | 4.200 | 88,685,969 |
| 2025-11-03 | 4.090 | 4.140 | 4.050 | 4.140 | 4.140 | 48,460,995 |
| 2025-10-31 | 4.090 | 4.120 | 4.070 | 4.080 | 4.080 | 50,189,779 |
| 2025-10-30 | 4.090 | 4.180 | 4.050 | 4.150 | 4.150 | 70,612,470 |
| 2025-10-29 | 4.070 | 4.090 | 4.040 | 4.080 | 4.080 | 33,278,351 |
| 2025-10-28 | 4.060 | 4.100 | 4.050 | 4.060 | 4.060 | 31,850,000 |
| 2025-10-27 | 4.120 | 4.130 | 4.080 | 4.090 | 4.090 | 38,830,460 |
| 2025-10-24 | 4.140 | 4.150 | 4.090 | 4.110 | 4.110 | 31,310,300 |
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.