Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.780 | 3.780 | 3.640 | 3.710 | 3.710 | 125,567,430 |
| 2025-04-23 | 3.460 | 3.810 | 3.450 | 3.810 | 3.810 | 94,731,880 |
| 2025-04-22 | 3.450 | 3.520 | 3.420 | 3.460 | 3.460 | 38,737,200 |
| 2025-04-21 | 3.370 | 3.460 | 3.340 | 3.450 | 3.450 | 29,376,700 |
| 2025-04-18 | 3.350 | 3.400 | 3.330 | 3.370 | 3.370 | 21,473,202 |
| 2025-04-17 | 3.350 | 3.400 | 3.330 | 3.370 | 3.370 | 21,671,200 |
| 2025-04-16 | 3.420 | 3.420 | 3.310 | 3.370 | 3.370 | 28,522,500 |
| 2025-04-15 | 3.460 | 3.460 | 3.390 | 3.400 | 3.400 | 26,764,100 |
| 2025-04-14 | 3.460 | 3.510 | 3.450 | 3.460 | 3.460 | 38,482,000 |
| 2025-04-11 | 3.370 | 3.450 | 3.360 | 3.410 | 3.410 | 37,347,800 |
| 2025-04-10 | 3.470 | 3.490 | 3.390 | 3.410 | 3.410 | 50,402,020 |
| 2025-04-09 | 3.290 | 3.390 | 3.080 | 3.370 | 3.370 | 64,957,013 |
| 2025-04-08 | 3.300 | 3.420 | 3.270 | 3.340 | 3.340 | 65,189,659 |
| 2025-04-07 | 3.510 | 3.590 | 3.370 | 3.370 | 3.370 | 70,023,600 |
| 2025-04-03 | 3.720 | 3.810 | 3.690 | 3.740 | 3.740 | 44,777,900 |
| 2025-04-02 | 3.710 | 3.830 | 3.670 | 3.760 | 3.760 | 53,765,376 |
| 2025-04-01 | 3.730 | 3.770 | 3.710 | 3.730 | 3.730 | 45,292,076 |
| 2025-03-31 | 3.810 | 3.810 | 3.700 | 3.730 | 3.730 | 54,641,800 |
| 2025-03-28 | 3.920 | 3.950 | 3.800 | 3.810 | 3.810 | 88,041,750 |
| 2025-03-27 | 3.950 | 4.020 | 3.890 | 3.970 | 3.970 | 109,169,925 |
| 2025-03-26 | 3.890 | 4.090 | 3.870 | 4.020 | 4.020 | 174,545,743 |
| 2025-03-25 | 3.770 | 3.940 | 3.740 | 3.860 | 3.860 | 84,593,400 |
| 2025-03-24 | 3.860 | 3.880 | 3.690 | 3.770 | 3.770 | 75,601,494 |
| 2025-03-21 | 3.950 | 3.960 | 3.850 | 3.860 | 3.860 | 84,982,451 |
| 2025-03-20 | 3.940 | 4.000 | 3.900 | 3.960 | 3.960 | 135,901,655 |
| 2025-03-19 | 4.050 | 4.110 | 3.900 | 3.920 | 3.920 | 200,420,620 |
| 2025-03-18 | 3.690 | 4.020 | 3.650 | 4.020 | 4.020 | 134,974,971 |
| 2025-03-17 | 3.630 | 3.710 | 3.630 | 3.650 | 3.650 | 57,248,800 |
| 2025-03-14 | 3.590 | 3.650 | 3.560 | 3.620 | 3.620 | 87,685,140 |
| 2025-03-13 | 3.640 | 3.780 | 3.590 | 3.610 | 3.610 | 140,748,742 |
| 2025-03-12 | 3.880 | 4.000 | 3.870 | 3.890 | 3.890 | 69,716,328 |
| 2025-03-11 | 3.830 | 3.880 | 3.770 | 3.860 | 3.860 | 50,333,078 |
| 2025-03-10 | 3.830 | 3.910 | 3.820 | 3.870 | 3.870 | 51,393,500 |
| 2025-03-07 | 3.870 | 3.910 | 3.810 | 3.840 | 3.840 | 59,746,967 |
| 2025-03-06 | 3.890 | 3.910 | 3.850 | 3.870 | 3.870 | 64,086,886 |
| 2025-03-05 | 3.960 | 3.970 | 3.830 | 3.870 | 3.870 | 80,003,451 |
| 2025-03-04 | 3.980 | 4.030 | 3.920 | 3.990 | 3.990 | 95,415,187 |
| 2025-03-03 | 3.950 | 4.180 | 3.910 | 4.060 | 4.060 | 159,367,452 |
| 2025-02-28 | 3.900 | 4.180 | 3.770 | 3.980 | 3.980 | 222,787,259 |
| 2025-02-27 | 3.800 | 3.910 | 3.750 | 3.820 | 3.820 | 82,889,545 |
| 2025-02-26 | 3.760 | 3.810 | 3.730 | 3.790 | 3.790 | 76,615,587 |
| 2025-02-25 | 3.760 | 3.790 | 3.700 | 3.740 | 3.740 | 72,952,798 |
| 2025-02-24 | 3.640 | 3.850 | 3.620 | 3.800 | 3.800 | 114,712,039 |
| 2025-02-21 | 3.620 | 3.680 | 3.580 | 3.630 | 3.630 | 66,512,600 |
| 2025-02-20 | 3.540 | 3.690 | 3.480 | 3.620 | 3.620 | 89,519,348 |
| 2025-02-19 | 3.460 | 3.650 | 3.440 | 3.550 | 3.550 | 68,249,708 |
| 2025-02-18 | 3.560 | 3.570 | 3.440 | 3.460 | 3.460 | 41,322,300 |
| 2025-02-17 | 3.540 | 3.600 | 3.490 | 3.580 | 3.580 | 52,668,228 |
| 2025-02-14 | 3.520 | 3.570 | 3.480 | 3.510 | 3.510 | 40,540,500 |
| 2025-02-13 | 3.600 | 3.620 | 3.540 | 3.550 | 3.550 | 40,482,400 |
| 2025-02-12 | 3.550 | 3.610 | 3.550 | 3.590 | 3.590 | 41,484,600 |
| 2025-02-11 | 3.590 | 3.600 | 3.490 | 3.560 | 3.560 | 42,460,502 |
| 2025-02-10 | 3.600 | 3.650 | 3.550 | 3.590 | 3.590 | 40,305,656 |
| 2025-02-07 | 3.510 | 3.590 | 3.510 | 3.560 | 3.560 | 50,331,302 |
| 2025-02-06 | 3.450 | 3.510 | 3.410 | 3.510 | 3.510 | 46,701,676 |
| 2025-02-05 | 3.440 | 3.470 | 3.400 | 3.450 | 3.450 | 28,672,300 |
| 2025-01-27 | 3.470 | 3.500 | 3.400 | 3.400 | 3.400 | 26,315,677 |
| 2025-01-24 | 3.430 | 3.460 | 3.400 | 3.450 | 3.450 | 30,853,400 |
| 2025-01-23 | 3.450 | 3.520 | 3.440 | 3.440 | 3.440 | 41,772,220 |
| 2025-01-22 | 3.430 | 3.440 | 3.390 | 3.410 | 3.410 | 24,330,658 |
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.