Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.080 | 4.140 | 4.040 | 4.130 | 4.130 | 40,847,044 |
| 2025-10-22 | 4.060 | 4.140 | 4.050 | 4.090 | 4.090 | 39,798,301 |
| 2025-10-21 | 4.050 | 4.090 | 4.030 | 4.070 | 4.070 | 34,957,962 |
| 2025-10-20 | 4.050 | 4.070 | 4.020 | 4.060 | 4.060 | 33,806,300 |
| 2025-10-17 | 4.110 | 4.140 | 4.010 | 4.020 | 4.020 | 58,248,500 |
| 2025-10-16 | 4.180 | 4.180 | 4.110 | 4.120 | 4.120 | 54,160,862 |
| 2025-10-15 | 4.180 | 4.200 | 4.130 | 4.190 | 4.190 | 46,172,098 |
| 2025-10-14 | 4.250 | 4.290 | 4.140 | 4.160 | 4.160 | 80,737,462 |
| 2025-10-13 | 4.140 | 4.250 | 4.100 | 4.240 | 4.240 | 76,995,053 |
| 2025-10-10 | 4.260 | 4.350 | 4.230 | 4.300 | 4.300 | 77,996,592 |
| 2025-10-09 | 4.220 | 4.290 | 4.180 | 4.270 | 4.270 | 77,596,588 |
| 2025-09-30 | 4.250 | 4.290 | 4.210 | 4.220 | 4.220 | 58,581,540 |
| 2025-09-29 | 4.290 | 4.310 | 4.180 | 4.240 | 4.240 | 95,804,187 |
| 2025-09-26 | 4.270 | 4.430 | 4.230 | 4.320 | 4.320 | 124,889,200 |
| 2025-09-25 | 4.390 | 4.430 | 4.280 | 4.290 | 4.290 | 116,159,800 |
| 2025-09-24 | 4.470 | 4.470 | 4.320 | 4.400 | 4.400 | 150,970,022 |
| 2025-09-23 | 4.600 | 4.630 | 4.370 | 4.490 | 4.490 | 309,983,810 |
| 2025-09-22 | 4.400 | 4.840 | 4.340 | 4.740 | 4.740 | 435,198,234 |
| 2025-09-19 | 4.290 | 4.430 | 4.280 | 4.400 | 4.400 | 135,412,503 |
| 2025-09-18 | 4.260 | 4.440 | 4.240 | 4.290 | 4.290 | 136,080,311 |
| 2025-09-17 | 4.280 | 4.290 | 4.230 | 4.260 | 4.260 | 46,821,891 |
| 2025-09-16 | 4.220 | 4.300 | 4.180 | 4.300 | 4.300 | 77,838,405 |
| 2025-09-15 | 4.230 | 4.270 | 4.200 | 4.220 | 4.220 | 44,492,133 |
| 2025-09-12 | 4.250 | 4.280 | 4.210 | 4.240 | 4.240 | 58,212,060 |
| 2025-09-11 | 4.220 | 4.250 | 4.160 | 4.250 | 4.250 | 49,945,213 |
| 2025-09-10 | 4.250 | 4.280 | 4.200 | 4.210 | 4.210 | 42,223,745 |
| 2025-09-09 | 4.280 | 4.310 | 4.210 | 4.240 | 4.240 | 53,366,145 |
| 2025-09-08 | 4.230 | 4.350 | 4.220 | 4.300 | 4.300 | 66,141,302 |
| 2025-09-05 | 4.170 | 4.260 | 4.150 | 4.260 | 4.260 | 58,859,563 |
| 2025-09-04 | 4.220 | 4.260 | 4.090 | 4.160 | 4.160 | 75,121,422 |
| 2025-09-03 | 4.310 | 4.310 | 4.160 | 4.180 | 4.180 | 69,366,700 |
| 2025-09-02 | 4.360 | 4.370 | 4.240 | 4.320 | 4.320 | 77,631,283 |
| 2025-09-01 | 4.400 | 4.420 | 4.300 | 4.360 | 4.360 | 75,134,756 |
| 2025-08-29 | 4.340 | 4.420 | 4.310 | 4.390 | 4.390 | 94,990,802 |
| 2025-08-28 | 4.390 | 4.440 | 4.220 | 4.380 | 4.380 | 144,818,311 |
| 2025-08-27 | 4.540 | 4.580 | 4.410 | 4.410 | 4.410 | 107,978,411 |
| 2025-08-26 | 4.470 | 4.590 | 4.410 | 4.540 | 4.540 | 126,659,798 |
| 2025-08-25 | 4.520 | 4.600 | 4.460 | 4.480 | 4.480 | 141,717,468 |
| 2025-08-22 | 4.500 | 4.600 | 4.480 | 4.510 | 4.510 | 122,634,333 |
| 2025-08-21 | 4.680 | 4.750 | 4.500 | 4.520 | 4.520 | 273,419,936 |
| 2025-08-20 | 4.370 | 4.640 | 4.370 | 4.640 | 4.640 | 130,976,044 |
| 2025-08-19 | 4.260 | 4.270 | 4.180 | 4.220 | 4.220 | 88,534,191 |
| 2025-08-18 | 4.200 | 4.300 | 4.170 | 4.280 | 4.280 | 124,042,016 |
| 2025-08-15 | 4.110 | 4.210 | 4.100 | 4.190 | 4.190 | 118,320,538 |
| 2025-08-14 | 4.160 | 4.190 | 4.080 | 4.120 | 4.120 | 89,551,834 |
| 2025-08-13 | 4.140 | 4.210 | 4.120 | 4.150 | 4.150 | 72,623,352 |
| 2025-08-12 | 4.170 | 4.180 | 4.100 | 4.120 | 4.120 | 69,809,700 |
| 2025-08-11 | 4.180 | 4.200 | 4.140 | 4.180 | 4.180 | 73,923,871 |
| 2025-08-08 | 4.190 | 4.220 | 4.140 | 4.170 | 4.170 | 76,102,730 |
| 2025-08-07 | 4.150 | 4.210 | 4.130 | 4.190 | 4.190 | 113,608,395 |
| 2025-08-06 | 4.060 | 4.190 | 4.050 | 4.160 | 4.160 | 116,504,494 |
| 2025-08-05 | 4.020 | 4.070 | 4.010 | 4.060 | 4.060 | 45,949,732 |
| 2025-08-04 | 4.000 | 4.020 | 3.970 | 4.020 | 4.020 | 48,342,239 |
| 2025-08-01 | 4.040 | 4.070 | 4.010 | 4.030 | 4.030 | 45,787,207 |
| 2025-07-31 | 4.120 | 4.120 | 4.020 | 4.040 | 4.040 | 81,396,072 |
| 2025-07-30 | 4.160 | 4.190 | 4.110 | 4.120 | 4.120 | 79,236,586 |
| 2025-07-29 | 4.140 | 4.230 | 4.070 | 4.170 | 4.170 | 105,443,643 |
| 2025-07-28 | 4.120 | 4.170 | 4.090 | 4.130 | 4.130 | 81,136,038 |
| 2025-07-25 | 4.150 | 4.180 | 4.090 | 4.110 | 4.110 | 72,662,194 |
| 2025-07-24 | 4.050 | 4.140 | 4.050 | 4.140 | 4.140 | 80,843,749 |
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.