Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.120 | 4.150 | 4.050 | 4.060 | 4.060 | 74,810,768 |
| 2025-07-22 | 4.140 | 4.170 | 4.090 | 4.130 | 4.130 | 81,513,658 |
| 2025-07-21 | 4.180 | 4.180 | 4.120 | 4.150 | 4.150 | 91,609,079 |
| 2025-07-18 | 4.160 | 4.210 | 4.120 | 4.180 | 4.180 | 101,427,000 |
| 2025-07-17 | 4.120 | 4.230 | 4.110 | 4.160 | 4.160 | 131,937,477 |
| 2025-07-16 | 4.110 | 4.170 | 4.070 | 4.090 | 4.090 | 123,965,116 |
| 2025-07-15 | 4.120 | 4.140 | 4.010 | 4.040 | 4.040 | 115,722,716 |
| 2025-07-14 | 4.110 | 4.260 | 4.100 | 4.140 | 4.140 | 202,464,477 |
| 2025-07-11 | 3.960 | 4.050 | 3.940 | 3.990 | 3.990 | 96,835,443 |
| 2025-07-10 | 3.930 | 3.980 | 3.910 | 3.950 | 3.950 | 49,440,500 |
| 2025-07-09 | 3.980 | 3.990 | 3.910 | 3.920 | 3.920 | 61,589,200 |
| 2025-07-08 | 3.940 | 4.000 | 3.920 | 3.990 | 3.990 | 80,540,998 |
| 2025-07-07 | 3.880 | 3.980 | 3.870 | 3.970 | 3.970 | 93,704,738 |
| 2025-07-04 | 3.910 | 3.920 | 3.840 | 3.860 | 3.860 | 61,766,302 |
| 2025-07-03 | 3.940 | 3.970 | 3.890 | 3.920 | 3.920 | 60,432,358 |
| 2025-07-02 | 3.980 | 4.020 | 3.930 | 3.960 | 3.960 | 92,181,000 |
| 2025-07-01 | 3.900 | 4.050 | 3.880 | 4.000 | 4.000 | 140,127,998 |
| 2025-06-30 | 3.860 | 3.900 | 3.840 | 3.900 | 3.900 | 55,356,121 |
| 2025-06-27 | 3.880 | 3.910 | 3.840 | 3.860 | 3.860 | 61,552,700 |
| 2025-06-26 | 3.870 | 3.940 | 3.850 | 3.870 | 3.870 | 83,061,742 |
| 2025-06-25 | 3.870 | 3.890 | 3.830 | 3.890 | 3.890 | 69,420,727 |
| 2025-06-24 | 3.810 | 3.880 | 3.790 | 3.860 | 3.860 | 59,875,550 |
| 2025-06-23 | 3.740 | 3.820 | 3.710 | 3.800 | 3.800 | 58,123,899 |
| 2025-06-20 | 3.780 | 3.810 | 3.740 | 3.740 | 3.740 | 53,844,849 |
| 2025-06-19 | 3.890 | 3.900 | 3.760 | 3.780 | 3.780 | 83,829,700 |
| 2025-06-18 | 3.930 | 3.950 | 3.870 | 3.910 | 3.910 | 64,865,479 |
| 2025-06-17 | 3.950 | 3.960 | 3.910 | 3.940 | 3.940 | 60,688,702 |
| 2025-06-16 | 3.940 | 3.980 | 3.940 | 3.970 | 3.970 | 54,181,720 |
| 2025-06-13 | 4.010 | 4.040 | 3.930 | 3.950 | 3.950 | 104,097,800 |
| 2025-06-12 | 4.080 | 4.100 | 4.030 | 4.040 | 4.040 | 89,151,100 |
| 2025-06-11 | 4.100 | 4.120 | 4.060 | 4.100 | 4.100 | 79,985,000 |
| 2025-06-10 | 4.170 | 4.220 | 4.030 | 4.080 | 4.080 | 139,784,500 |
| 2025-06-09 | 4.120 | 4.180 | 4.110 | 4.170 | 4.170 | 104,481,802 |
| 2025-06-06 | 4.140 | 4.170 | 4.100 | 4.120 | 4.120 | 89,414,800 |
| 2025-06-05 | 4.210 | 4.220 | 4.130 | 4.140 | 4.140 | 128,227,400 |
| 2025-06-04 | 4.170 | 4.320 | 4.130 | 4.250 | 4.250 | 169,404,240 |
| 2025-06-03 | 4.130 | 4.230 | 4.100 | 4.140 | 4.140 | 135,470,176 |
| 2025-05-30 | 4.290 | 4.390 | 4.160 | 4.190 | 4.190 | 202,994,459 |
| 2025-05-29 | 4.320 | 4.410 | 4.270 | 4.320 | 4.320 | 210,315,515 |
| 2025-05-28 | 4.520 | 4.650 | 4.350 | 4.370 | 4.370 | 322,021,273 |
| 2025-05-27 | 4.440 | 4.800 | 4.420 | 4.600 | 4.600 | 393,543,035 |
| 2025-05-26 | 4.320 | 4.560 | 4.260 | 4.420 | 4.420 | 256,025,629 |
| 2025-05-23 | 4.400 | 4.410 | 4.310 | 4.380 | 4.380 | 319,018,108 |
| 2025-05-22 | 4.370 | 4.590 | 4.260 | 4.280 | 4.280 | 323,450,483 |
| 2025-05-21 | 4.570 | 4.840 | 4.430 | 4.460 | 4.460 | 456,870,667 |
| 2025-05-20 | 5.040 | 5.130 | 4.590 | 4.650 | 4.650 | 615,709,515 |
| 2025-05-19 | 4.590 | 5.040 | 4.320 | 5.040 | 5.040 | 540,360,876 |
| 2025-05-16 | 4.680 | 4.960 | 4.410 | 4.580 | 4.580 | 734,212,499 |
| 2025-05-15 | 4.240 | 4.510 | 4.220 | 4.510 | 4.510 | 269,077,423 |
| 2025-05-14 | 3.840 | 4.100 | 3.800 | 4.100 | 4.100 | 312,238,423 |
| 2025-05-13 | 3.810 | 3.850 | 3.720 | 3.730 | 3.730 | 83,723,380 |
| 2025-05-12 | 3.710 | 3.900 | 3.700 | 3.810 | 3.810 | 106,556,778 |
| 2025-05-09 | 3.730 | 3.760 | 3.670 | 3.680 | 3.680 | 46,176,200 |
| 2025-05-08 | 3.700 | 3.770 | 3.680 | 3.720 | 3.720 | 44,436,200 |
| 2025-05-07 | 3.740 | 3.770 | 3.680 | 3.720 | 3.720 | 62,094,659 |
| 2025-05-06 | 3.620 | 3.740 | 3.600 | 3.730 | 3.730 | 78,251,079 |
| 2025-04-30 | 3.580 | 3.730 | 3.530 | 3.620 | 3.620 | 74,296,900 |
| 2025-04-29 | 3.500 | 3.590 | 3.480 | 3.570 | 3.570 | 44,007,200 |
| 2025-04-28 | 3.610 | 3.620 | 3.520 | 3.530 | 3.530 | 49,450,300 |
| 2025-04-25 | 3.600 | 3.700 | 3.560 | 3.650 | 3.650 | 80,312,120 |
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.