Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.430 | 3.440 | 3.390 | 3.410 | 3.410 | 24,330,658 |
| 2025-01-21 | 3.490 | 3.500 | 3.430 | 3.440 | 3.440 | 28,466,065 |
| 2025-01-20 | 3.520 | 3.580 | 3.460 | 3.480 | 3.480 | 48,021,861 |
| 2025-01-17 | 3.440 | 3.500 | 3.430 | 3.490 | 3.490 | 25,900,563 |
| 2025-01-16 | 3.490 | 3.500 | 3.420 | 3.470 | 3.470 | 35,681,328 |
| 2025-01-15 | 3.470 | 3.470 | 3.380 | 3.440 | 3.440 | 34,218,891 |
| 2025-01-14 | 3.330 | 3.470 | 3.300 | 3.460 | 3.460 | 45,268,122 |
| 2025-01-13 | 3.250 | 3.330 | 3.230 | 3.320 | 3.320 | 33,191,805 |
| 2025-01-10 | 3.390 | 3.420 | 3.280 | 3.280 | 3.280 | 34,149,137 |
| 2025-01-09 | 3.340 | 3.420 | 3.310 | 3.390 | 3.390 | 36,704,400 |
| 2025-01-08 | 3.410 | 3.420 | 3.250 | 3.360 | 3.360 | 45,980,729 |
| 2025-01-07 | 3.390 | 3.410 | 3.340 | 3.400 | 3.400 | 33,602,793 |
| 2025-01-06 | 3.370 | 3.410 | 3.310 | 3.370 | 3.370 | 43,183,738 |
| 2025-01-03 | 3.520 | 3.540 | 3.360 | 3.370 | 3.370 | 46,574,849 |
| 2025-01-02 | 3.610 | 3.640 | 3.470 | 3.500 | 3.500 | 46,681,682 |
| 2024-12-31 | 3.770 | 3.780 | 3.610 | 3.610 | 3.610 | 52,911,772 |
| 2024-12-30 | 3.760 | 3.830 | 3.700 | 3.760 | 3.760 | 64,904,116 |
| 2024-12-27 | 3.700 | 3.820 | 3.680 | 3.750 | 3.750 | 54,778,500 |
| 2024-12-26 | 3.720 | 3.760 | 3.680 | 3.690 | 3.690 | 37,801,900 |
| 2024-12-25 | 3.780 | 3.790 | 3.650 | 3.700 | 3.700 | 52,410,942 |
| 2024-12-24 | 3.780 | 3.850 | 3.740 | 3.800 | 3.800 | 49,034,150 |
| 2024-12-23 | 3.930 | 3.930 | 3.730 | 3.750 | 3.750 | 83,378,646 |
| 2024-12-20 | 3.950 | 4.020 | 3.930 | 3.950 | 3.950 | 60,495,324 |
| 2024-12-19 | 4.000 | 4.030 | 3.920 | 3.950 | 3.950 | 87,280,504 |
| 2024-12-18 | 4.180 | 4.220 | 4.020 | 4.080 | 4.080 | 117,604,659 |
| 2024-12-17 | 4.220 | 4.330 | 4.170 | 4.210 | 4.210 | 122,754,051 |
| 2024-12-16 | 4.160 | 4.310 | 4.130 | 4.190 | 4.190 | 109,634,139 |
| 2024-12-13 | 4.300 | 4.310 | 4.140 | 4.150 | 4.150 | 170,590,233 |
| 2024-12-12 | 4.200 | 4.660 | 4.160 | 4.380 | 4.380 | 276,334,599 |
| 2024-12-11 | 4.330 | 4.400 | 4.200 | 4.270 | 4.270 | 333,688,678 |
| 2024-12-10 | 4.000 | 4.300 | 3.950 | 4.300 | 4.300 | 162,232,184 |
| 2024-12-09 | 3.970 | 4.030 | 3.860 | 3.910 | 3.910 | 81,190,031 |
| 2024-12-06 | 3.930 | 4.050 | 3.870 | 3.950 | 3.950 | 138,234,988 |
| 2024-12-05 | 3.780 | 4.030 | 3.760 | 3.930 | 3.930 | 112,436,900 |
| 2024-12-04 | 3.960 | 3.960 | 3.770 | 3.790 | 3.790 | 89,883,702 |
| 2024-12-03 | 4.000 | 4.020 | 3.900 | 3.980 | 3.980 | 85,631,963 |
| 2024-12-02 | 3.760 | 3.990 | 3.730 | 3.950 | 3.950 | 112,625,956 |
| 2024-11-29 | 3.720 | 3.780 | 3.630 | 3.730 | 3.730 | 64,468,156 |
| 2024-11-28 | 3.720 | 3.780 | 3.690 | 3.700 | 3.700 | 52,912,600 |
| 2024-11-27 | 3.680 | 3.730 | 3.590 | 3.730 | 3.730 | 56,572,600 |
| 2024-11-26 | 3.820 | 3.850 | 3.680 | 3.690 | 3.690 | 61,372,600 |
| 2024-11-25 | 3.740 | 3.820 | 3.680 | 3.810 | 3.810 | 72,658,200 |
| 2024-11-22 | 3.880 | 3.970 | 3.730 | 3.750 | 3.750 | 86,523,306 |
| 2024-11-21 | 4.030 | 4.030 | 3.860 | 3.930 | 3.930 | 108,368,579 |
| 2024-11-20 | 3.900 | 4.040 | 3.820 | 4.020 | 4.020 | 131,767,600 |
| 2024-11-19 | 3.730 | 3.870 | 3.680 | 3.850 | 3.850 | 118,662,202 |
| 2024-11-18 | 3.650 | 3.810 | 3.610 | 3.670 | 3.670 | 113,025,318 |
| 2024-11-15 | 3.710 | 3.740 | 3.580 | 3.590 | 3.590 | 59,483,900 |
| 2024-11-14 | 3.860 | 3.880 | 3.710 | 3.720 | 3.720 | 71,028,102 |
| 2024-11-13 | 3.950 | 3.970 | 3.810 | 3.880 | 3.880 | 82,152,288 |
| 2024-11-12 | 4.050 | 4.100 | 3.940 | 3.980 | 3.980 | 89,220,210 |
| 2024-11-11 | 4.140 | 4.140 | 4.000 | 4.040 | 4.040 | 119,626,669 |
| 2024-11-08 | 4.120 | 4.200 | 4.040 | 4.150 | 4.150 | 119,359,276 |
| 2024-11-07 | 3.990 | 4.200 | 3.900 | 4.120 | 4.120 | 141,384,607 |
| 2024-11-06 | 4.060 | 4.180 | 4.020 | 4.050 | 4.050 | 131,280,801 |
| 2024-11-05 | 4.050 | 4.130 | 3.990 | 4.030 | 4.030 | 124,852,258 |
| 2024-11-04 | 3.900 | 4.140 | 3.860 | 4.020 | 4.020 | 108,706,710 |
| 2024-11-01 | 4.000 | 4.110 | 3.800 | 3.860 | 3.860 | 131,659,053 |
| 2024-10-31 | 3.860 | 4.000 | 3.800 | 3.960 | 3.960 | 170,360,670 |
| 2024-10-30 | 3.660 | 3.950 | 3.610 | 3.850 | 3.850 | 153,496,030 |
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.