Jilin Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.910 | 3.950 | 3.660 | 3.680 | 3.680 | 132,499,784 |
| 2024-10-28 | 3.710 | 3.960 | 3.630 | 3.900 | 3.900 | 172,008,184 |
| 2024-10-25 | 3.410 | 3.700 | 3.390 | 3.620 | 3.620 | 145,529,198 |
| 2024-10-24 | 3.350 | 3.450 | 3.320 | 3.420 | 3.420 | 104,181,344 |
| 2024-10-23 | 3.330 | 3.400 | 3.300 | 3.360 | 3.360 | 75,349,098 |
| 2024-10-22 | 3.250 | 3.450 | 3.200 | 3.360 | 3.360 | 129,810,046 |
| 2024-10-21 | 3.200 | 3.270 | 3.150 | 3.210 | 3.210 | 59,967,624 |
| 2024-10-18 | 3.000 | 3.220 | 3.000 | 3.160 | 3.160 | 73,199,318 |
| 2024-10-17 | 3.100 | 3.130 | 3.020 | 3.020 | 3.020 | 42,054,800 |
| 2024-10-16 | 3.060 | 3.130 | 3.040 | 3.090 | 3.090 | 38,110,000 |
| 2024-10-15 | 3.120 | 3.160 | 3.070 | 3.080 | 3.080 | 43,315,348 |
| 2024-10-14 | 3.070 | 3.170 | 3.030 | 3.140 | 3.140 | 46,110,600 |
| 2024-10-11 | 3.210 | 3.220 | 3.030 | 3.070 | 3.070 | 49,926,500 |
| 2024-10-10 | 3.240 | 3.340 | 3.190 | 3.220 | 3.220 | 59,170,172 |
| 2024-10-09 | 3.500 | 3.500 | 3.210 | 3.210 | 3.210 | 89,626,895 |
| 2024-10-08 | 3.760 | 3.760 | 3.370 | 3.540 | 3.540 | 127,903,395 |
| 2024-09-30 | 3.280 | 3.470 | 3.260 | 3.420 | 3.420 | 101,633,292 |
| 2024-09-27 | 3.090 | 3.210 | 3.090 | 3.170 | 3.170 | 54,258,920 |
| 2024-09-26 | 2.960 | 3.050 | 2.960 | 3.050 | 3.050 | 32,995,100 |
| 2024-09-25 | 2.970 | 3.040 | 2.960 | 2.960 | 2.960 | 35,344,648 |
| 2024-09-24 | 2.810 | 2.930 | 2.810 | 2.930 | 2.930 | 32,722,146 |
| 2024-09-23 | 2.800 | 2.810 | 2.770 | 2.790 | 2.790 | 11,389,400 |
| 2024-09-20 | 2.820 | 2.820 | 2.760 | 2.790 | 2.790 | 15,482,869 |
| 2024-09-19 | 2.750 | 2.840 | 2.720 | 2.830 | 2.830 | 25,800,223 |
| 2024-09-18 | 2.750 | 2.760 | 2.680 | 2.720 | 2.720 | 15,585,455 |
| 2024-09-13 | 2.780 | 2.790 | 2.740 | 2.740 | 2.740 | 11,284,200 |
| 2024-09-12 | 2.780 | 2.830 | 2.770 | 2.780 | 2.780 | 14,579,600 |
| 2024-09-11 | 2.780 | 2.800 | 2.740 | 2.760 | 2.760 | 11,587,500 |
| 2024-09-10 | 2.800 | 2.820 | 2.730 | 2.780 | 2.780 | 16,813,200 |
| 2024-09-09 | 2.800 | 2.830 | 2.770 | 2.790 | 2.790 | 15,351,064 |
| 2024-09-06 | 2.870 | 2.880 | 2.810 | 2.810 | 2.810 | 14,765,300 |
| 2024-09-05 | 2.860 | 2.900 | 2.850 | 2.870 | 2.870 | 12,218,640 |
| 2024-09-04 | 2.890 | 2.910 | 2.850 | 2.860 | 2.860 | 15,079,700 |
| 2024-09-03 | 2.910 | 2.940 | 2.890 | 2.900 | 2.900 | 16,012,380 |
| 2024-09-02 | 2.960 | 3.000 | 2.910 | 2.920 | 2.920 | 22,340,600 |
| 2024-08-30 | 2.930 | 3.030 | 2.890 | 2.980 | 2.980 | 30,370,716 |
| 2024-08-29 | 2.900 | 2.940 | 2.830 | 2.930 | 2.930 | 30,312,800 |
| 2024-08-28 | 2.940 | 2.960 | 2.910 | 2.930 | 2.930 | 15,904,500 |
| 2024-08-27 | 3.000 | 3.000 | 2.920 | 2.950 | 2.950 | 21,289,000 |
| 2024-08-26 | 2.930 | 3.020 | 2.920 | 3.000 | 3.000 | 21,287,302 |
| 2024-08-23 | 2.910 | 2.960 | 2.900 | 2.940 | 2.940 | 16,278,702 |
| 2024-08-22 | 2.980 | 2.980 | 2.910 | 2.910 | 2.910 | 20,399,200 |
| 2024-08-21 | 2.970 | 2.990 | 2.950 | 2.970 | 2.970 | 10,833,200 |
| 2024-08-20 | 3.020 | 3.030 | 2.960 | 2.960 | 2.960 | 19,386,000 |
| 2024-08-19 | 3.030 | 3.070 | 3.010 | 3.020 | 3.020 | 17,107,400 |
| 2024-08-16 | 3.090 | 3.110 | 3.030 | 3.030 | 3.030 | 25,118,000 |
| 2024-08-15 | 3.090 | 3.150 | 3.070 | 3.100 | 3.100 | 21,969,520 |
| 2024-08-14 | 3.160 | 3.180 | 3.100 | 3.110 | 3.110 | 16,303,400 |
| 2024-08-13 | 3.120 | 3.160 | 3.090 | 3.160 | 3.160 | 18,353,243 |
| 2024-08-12 | 3.180 | 3.180 | 3.100 | 3.110 | 3.110 | 22,700,900 |
| 2024-08-09 | 3.170 | 3.240 | 3.160 | 3.180 | 3.180 | 33,003,961 |
| 2024-08-08 | 3.180 | 3.260 | 3.130 | 3.200 | 3.200 | 41,277,804 |
| 2024-08-07 | 3.180 | 3.210 | 3.160 | 3.180 | 3.180 | 17,335,000 |
| 2024-08-06 | 3.190 | 3.210 | 3.160 | 3.190 | 3.190 | 20,735,120 |
| 2024-08-05 | 3.240 | 3.280 | 3.140 | 3.140 | 3.140 | 34,575,146 |
| 2024-08-02 | 3.270 | 3.340 | 3.240 | 3.250 | 3.250 | 32,848,430 |
| 2024-08-01 | 3.280 | 3.320 | 3.260 | 3.290 | 3.290 | 34,862,738 |
| 2024-07-31 | 3.190 | 3.280 | 3.170 | 3.270 | 3.270 | 38,009,514 |
| 2024-07-30 | 3.130 | 3.220 | 3.110 | 3.190 | 3.190 | 37,467,500 |
| 2024-07-29 | 3.080 | 3.150 | 3.040 | 3.130 | 3.130 | 31,448,900 |
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.