Nanjing Chemical Fibre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.310	16.150	15.310	15.900	15.900	8,302,453
2026-04-21	15.250	15.580	15.040	15.420	15.420	6,031,104
2026-04-20	14.890	15.370	14.770	15.120	15.120	4,013,100
2026-04-17	14.760	14.930	14.710	14.900	14.900	2,512,802
2026-04-16	14.900	14.970	14.670	14.800	14.800	2,897,600
2026-04-15	14.720	15.140	14.630	14.800	14.800	5,176,100
2026-04-14	14.450	14.770	14.330	14.710	14.710	4,677,329
2026-04-13	14.060	14.820	13.890	14.470	14.470	6,168,029
2026-04-10	13.900	14.230	13.900	14.100	14.100	2,774,300
2026-04-09	14.180	14.180	13.790	13.900	13.900	3,808,700
2026-04-08	13.970	14.260	13.890	14.240	14.240	4,794,223
2026-04-07	13.420	14.180	13.220	13.840	13.840	5,564,400
2026-04-03	13.860	13.910	13.240	13.400	13.400	4,360,700
2026-04-02	14.400	14.450	13.780	13.860	13.860	3,913,700
2026-04-01	14.400	14.480	14.260	14.480	14.480	3,089,100
2026-03-31	14.160	14.480	14.090	14.200	14.200	2,723,060
2026-03-30	14.050	14.200	13.910	14.160	14.160	2,742,141
2026-03-27	14.160	14.370	14.060	14.270	14.270	2,344,900
2026-03-26	14.330	14.440	14.140	14.280	14.280	2,234,500
2026-03-25	14.280	14.520	14.230	14.350	14.350	3,819,200
2026-03-24	14.200	14.330	13.750	14.310	14.310	4,646,469
2026-03-23	14.910	14.910	13.800	13.950	13.950	7,203,023
2026-03-20	15.570	15.750	15.230	15.230	15.230	3,159,100
2026-03-19	15.880	15.880	15.540	15.570	15.570	2,964,300
2026-03-18	15.960	16.190	15.630	15.990	15.990	3,956,876
2026-03-17	16.520	16.520	15.890	15.920	15.920	6,922,300
2026-03-16	16.050	16.900	16.010	16.600	16.600	8,653,912
2026-03-13	16.150	16.450	16.020	16.050	16.050	6,707,801
2026-03-12	16.830	17.370	16.490	16.520	16.520	9,458,601
2026-03-11	16.550	16.920	16.440	16.610	16.610	4,153,601
2026-03-10	15.990	16.780	15.980	16.530	16.530	6,110,800
2026-03-09	16.220	16.230	15.580	15.850	15.850	7,372,600
2026-03-06	16.490	16.650	16.380	16.500	16.500	3,626,400
2026-03-05	16.620	16.700	16.390	16.470	16.470	4,007,100
2026-03-04	16.360	16.660	16.190	16.380	16.380	5,376,600
2026-03-03	17.370	17.380	16.430	16.460	16.460	8,178,300
2026-03-02	17.640	17.640	17.010	17.050	17.050	11,047,201
2026-02-27	17.900	18.290	17.760	17.930	17.930	9,453,237
2026-02-26	17.970	18.110	17.760	17.920	17.920	13,421,744
2026-02-25	17.000	18.840	17.000	18.170	18.170	24,014,331
2026-02-24	17.450	17.690	16.970	17.130	17.130	9,019,002
2026-02-13	16.450	16.790	16.340	16.700	16.700	4,504,519
2026-02-12	16.520	16.540	16.320	16.380	16.380	3,707,500
2026-02-11	16.650	16.750	16.550	16.550	16.550	2,830,301
2026-02-10	16.600	16.790	16.510	16.610	16.610	3,841,201
2026-02-09	16.910	16.910	16.510	16.580	16.580	3,587,900
2026-02-06	16.300	16.910	16.210	16.450	16.450	4,786,636
2026-02-05	16.550	16.700	16.250	16.400	16.400	5,211,644
2026-02-04	16.690	16.790	16.380	16.630	16.630	5,986,253
2026-02-03	17.210	17.270	16.540	16.700	16.700	7,817,550
2026-02-02	16.780	18.100	16.780	16.900	16.900	15,407,432
2026-01-30	17.060	17.550	16.860	17.410	17.410	7,278,940
2026-01-29	17.700	17.840	17.030	17.130	17.130	7,879,900
2026-01-28	17.790	18.100	17.600	17.800	17.800	6,803,801
2026-01-27	17.350	17.920	17.090	17.850	17.850	11,036,501
2026-01-26	17.570	17.930	17.180	17.470	17.470	10,694,601
2026-01-23	17.650	17.900	17.350	17.730	17.730	9,546,961
2026-01-22	17.300	17.780	17.210	17.470	17.470	9,629,938
2026-01-21	17.260	17.360	17.010	17.310	17.310	7,593,300
2026-01-20	17.050	17.500	17.050	17.330	17.330	11,649,901

← NewerPage 3 of 21 · 1,217 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.