Nanjing Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.890 | 4.100 | 3.850 | 4.100 | 4.100 | 6,905,599 |
| 2024-04-26 | 3.900 | 4.010 | 3.830 | 3.900 | 3.900 | 5,414,179 |
| 2024-04-25 | 3.790 | 3.940 | 3.780 | 3.890 | 3.890 | 4,473,579 |
| 2024-04-24 | 3.670 | 3.830 | 3.670 | 3.800 | 3.800 | 5,289,709 |
| 2024-04-23 | 3.660 | 3.730 | 3.600 | 3.670 | 3.670 | 5,234,801 |
| 2024-04-22 | 3.760 | 3.790 | 3.570 | 3.660 | 3.660 | 6,060,733 |
| 2024-04-19 | 3.770 | 3.840 | 3.670 | 3.790 | 3.790 | 5,972,700 |
| 2024-04-18 | 3.830 | 3.880 | 3.690 | 3.770 | 3.770 | 8,779,565 |
| 2024-04-17 | 3.540 | 3.840 | 3.540 | 3.800 | 3.800 | 10,095,637 |
| 2024-04-16 | 3.850 | 3.930 | 3.610 | 3.610 | 3.610 | 9,784,833 |
| 2024-04-15 | 4.380 | 4.450 | 4.010 | 4.010 | 4.010 | 14,890,479 |
| 2024-04-12 | 4.460 | 4.630 | 4.440 | 4.460 | 4.460 | 10,876,197 |
| 2024-04-11 | 4.600 | 4.670 | 4.500 | 4.530 | 4.530 | 18,088,200 |
| 2024-04-10 | 4.630 | 5.000 | 4.440 | 4.780 | 4.780 | 24,551,500 |
| 2024-04-09 | 4.680 | 4.700 | 4.510 | 4.630 | 4.630 | 10,001,461 |
| 2024-04-08 | 4.680 | 4.730 | 4.460 | 4.490 | 4.490 | 9,228,097 |
| 2024-04-03 | 4.820 | 4.860 | 4.590 | 4.680 | 4.680 | 9,568,961 |
| 2024-04-02 | 4.750 | 4.820 | 4.650 | 4.740 | 4.740 | 11,886,494 |
| 2024-04-01 | 4.490 | 4.700 | 4.490 | 4.680 | 4.680 | 13,448,400 |
| 2024-03-29 | 4.390 | 4.560 | 4.390 | 4.510 | 4.510 | 11,974,546 |
| 2024-03-28 | 4.220 | 4.490 | 4.220 | 4.390 | 4.390 | 21,432,095 |
| 2024-03-27 | 4.580 | 4.660 | 4.230 | 4.230 | 4.230 | 27,152,429 |
| 2024-03-26 | 4.560 | 4.800 | 4.560 | 4.610 | 4.610 | 38,983,309 |
| 2024-03-25 | 5.210 | 5.420 | 4.970 | 5.070 | 5.070 | 53,660,634 |
| 2024-03-22 | 4.490 | 4.930 | 4.490 | 4.930 | 4.930 | 11,805,720 |
| 2024-03-21 | 4.400 | 4.510 | 4.370 | 4.480 | 4.480 | 6,167,600 |
| 2024-03-20 | 4.350 | 4.400 | 4.300 | 4.400 | 4.400 | 4,458,200 |
| 2024-03-19 | 4.480 | 4.550 | 4.320 | 4.360 | 4.360 | 6,260,300 |
| 2024-03-18 | 4.300 | 4.410 | 4.290 | 4.380 | 4.380 | 6,028,700 |
| 2024-03-15 | 4.150 | 4.310 | 4.140 | 4.290 | 4.290 | 6,749,500 |
| 2024-03-14 | 4.150 | 4.190 | 4.070 | 4.150 | 4.150 | 4,957,500 |
| 2024-03-13 | 4.200 | 4.210 | 4.080 | 4.130 | 4.130 | 7,559,700 |
| 2024-03-12 | 4.090 | 4.410 | 4.050 | 4.210 | 4.210 | 12,523,061 |
| 2024-03-11 | 4.020 | 4.060 | 3.980 | 4.060 | 4.060 | 4,777,454 |
| 2024-03-08 | 4.000 | 4.060 | 3.950 | 4.000 | 4.000 | 4,013,954 |
| 2024-03-07 | 4.010 | 4.120 | 3.960 | 3.980 | 3.980 | 6,973,100 |
| 2024-03-06 | 3.840 | 4.020 | 3.810 | 3.980 | 3.980 | 6,591,200 |
| 2024-03-05 | 4.020 | 4.020 | 3.820 | 3.850 | 3.850 | 9,222,251 |
| 2024-03-04 | 4.170 | 4.180 | 3.950 | 4.040 | 4.040 | 6,289,025 |
| 2024-03-01 | 4.080 | 4.280 | 4.020 | 4.090 | 4.090 | 6,646,578 |
| 2024-02-29 | 3.950 | 4.100 | 3.750 | 4.080 | 4.080 | 10,858,525 |
| 2024-02-28 | 4.410 | 4.500 | 3.960 | 3.960 | 3.960 | 18,193,401 |
| 2024-02-27 | 4.560 | 4.590 | 4.290 | 4.400 | 4.400 | 15,803,927 |
| 2024-02-26 | 4.090 | 4.490 | 4.090 | 4.490 | 4.490 | 9,165,802 |
| 2024-02-23 | 3.910 | 4.090 | 3.910 | 4.080 | 4.080 | 5,950,700 |
| 2024-02-22 | 3.750 | 3.910 | 3.710 | 3.910 | 3.910 | 7,224,993 |
| 2024-02-21 | 3.610 | 3.890 | 3.560 | 3.710 | 3.710 | 9,346,171 |
| 2024-02-20 | 3.580 | 3.660 | 3.390 | 3.610 | 3.610 | 10,741,570 |
| 2024-02-19 | 3.180 | 3.520 | 3.180 | 3.520 | 3.520 | 9,174,100 |
| 2024-02-08 | 2.970 | 3.250 | 2.750 | 3.200 | 3.200 | 20,007,134 |
| 2024-02-07 | 3.370 | 3.450 | 3.030 | 3.030 | 3.030 | 19,143,401 |
| 2024-02-06 | 3.510 | 3.590 | 3.350 | 3.370 | 3.370 | 16,202,744 |
| 2024-02-05 | 4.000 | 4.100 | 3.720 | 3.720 | 3.720 | 8,181,400 |
| 2024-02-02 | 4.460 | 4.550 | 4.030 | 4.130 | 4.130 | 7,717,100 |
| 2024-02-01 | 4.600 | 4.640 | 4.320 | 4.450 | 4.450 | 6,557,650 |
| 2024-01-31 | 4.910 | 4.950 | 4.610 | 4.680 | 4.680 | 7,140,300 |
| 2024-01-30 | 5.230 | 5.230 | 4.920 | 4.930 | 4.930 | 4,444,301 |
| 2024-01-29 | 5.410 | 5.430 | 5.100 | 5.110 | 5.110 | 5,671,300 |
| 2024-01-26 | 5.330 | 5.490 | 5.300 | 5.400 | 5.400 | 5,781,600 |
| 2024-01-25 | 5.040 | 5.310 | 5.040 | 5.310 | 5.310 | 6,123,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-13 | 0.0200 CNY |
| 2019-07-04 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.