Nanjing Chemical Fibre Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.190	14.260	13.500	14.240	14.240	2,886,962
2026-07-20	15.000	15.090	13.700	14.070	14.070	4,122,300
2026-07-17	15.540	15.590	14.940	14.980	14.980	3,116,700
2026-07-16	15.400	15.890	15.400	15.500	15.500	2,609,201
2026-07-15	15.280	15.550	15.140	15.480	15.480	1,867,500
2026-07-14	15.200	15.300	14.980	15.280	15.280	2,376,301
2026-07-13	15.690	15.840	15.060	15.150	15.150	4,162,600
2026-07-10	15.900	15.940	15.690	15.770	15.770	2,390,200
2026-07-09	15.740	15.860	15.460	15.830	15.830	2,500,060
2026-07-08	15.890	16.240	15.590	15.640	15.640	3,162,460
2026-07-07	16.310	16.680	15.890	16.090	16.090	4,725,379
2026-07-06	17.250	17.860	16.500	16.500	16.500	8,873,340
2026-07-03	16.180	16.860	16.080	16.770	16.770	7,166,139
2026-07-02	15.800	16.280	15.670	16.060	16.060	3,525,700
2026-07-01	15.560	16.030	15.400	15.810	15.810	3,475,000
2026-06-30	15.560	15.650	15.310	15.510	15.510	1,829,501
2026-06-29	15.050	15.680	14.950	15.500	15.500	3,043,602
2026-06-26	14.990	15.240	14.820	15.050	15.050	2,016,400
2026-06-25	15.440	15.520	15.020	15.040	15.040	2,786,300
2026-06-24	15.590	15.680	15.320	15.400	15.400	2,881,509
2026-06-23	15.500	15.990	15.500	15.640	15.640	2,702,492
2026-06-22	15.700	15.770	15.370	15.580	15.580	3,416,493
2026-06-18	15.850	15.900	15.660	15.690	15.690	2,586,700
2026-06-17	15.910	16.040	15.760	15.850	15.850	3,604,700
2026-06-16	16.150	16.280	16.050	16.050	16.050	2,970,500
2026-06-15	16.180	16.360	16.000	16.240	16.240	2,991,800
2026-06-12	15.860	16.290	15.860	16.180	16.180	3,369,100
2026-06-11	15.980	16.060	15.800	15.850	15.850	4,417,000
2026-06-10	16.600	16.660	16.200	16.340	16.340	10,508,600
2026-06-09	15.530	15.910	15.290	15.870	15.870	3,135,012
2026-06-08	15.620	16.200	15.420	15.450	15.450	3,667,100
2026-06-05	15.620	16.190	15.380	15.880	15.880	3,770,410
2026-06-04	15.850	15.900	15.660	15.720	15.720	3,048,008
2026-06-03	15.960	16.390	15.810	15.940	15.940	4,308,400
2026-06-02	16.200	16.450	15.920	16.200	16.200	1,942,500
2026-06-01	15.800	16.480	15.800	16.190	16.190	3,634,900
2026-05-29	16.700	16.700	15.870	15.950	15.950	5,984,543
2026-05-28	16.590	16.890	16.400	16.400	16.400	6,948,700
2026-05-27	16.400	16.930	16.180	16.670	16.670	8,637,801
2026-05-26	16.370	16.570	15.860	16.190	16.190	7,331,200
2026-05-25	15.600	16.250	15.600	16.250	16.250	10,509,242
2026-05-22	14.960	15.480	14.830	15.480	15.480	4,432,320
2026-05-21	14.910	15.480	14.890	14.890	14.890	5,137,905
2026-05-20	15.090	15.150	14.810	14.950	14.950	2,631,451
2026-05-19	15.300	15.450	14.950	15.100	15.100	2,779,003
2026-05-18	15.080	15.460	15.080	15.300	15.300	2,732,800
2026-05-15	14.980	15.630	14.730	15.250	15.250	6,370,280
2026-05-14	15.330	15.480	15.060	15.060	15.060	3,246,974
2026-05-13	15.610	15.680	15.370	15.380	15.380	4,258,000
2026-05-12	15.700	16.180	15.640	15.700	15.700	3,495,129
2026-05-11	15.760	15.970	15.450	15.850	15.850	5,502,485
2026-05-08	15.180	15.990	15.170	15.870	15.870	6,858,482
2026-05-07	15.180	15.470	15.110	15.230	15.230	3,128,101
2026-05-06	15.330	15.630	15.150	15.190	15.190	4,125,902
2026-04-30	14.780	15.570	14.730	15.390	15.390	5,184,608
2026-04-29	14.770	15.100	14.650	14.950	14.950	2,782,403
2026-04-28	15.210	15.350	14.610	14.770	14.770	6,042,594
2026-04-27	15.800	15.900	15.100	15.370	15.370	6,211,619
2026-04-24	15.360	16.500	15.360	15.750	15.750	11,298,805
2026-04-23	15.900	15.900	15.900	15.900	15.900	0

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.