Nanjing Chemical Fibre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.750	17.110	16.670	17.000	17.000	9,608,900
2026-01-16	16.230	17.500	16.150	16.890	16.890	19,110,503
2026-01-15	16.280	16.400	16.060	16.200	16.200	6,667,900
2026-01-14	16.590	16.600	16.200	16.330	16.330	11,634,900
2026-01-13	16.350	16.740	16.050	16.640	16.640	16,541,365
2026-01-12	16.380	16.540	16.270	16.350	16.350	15,700,268
2026-01-09	17.000	17.000	16.300	16.470	16.470	21,583,743
2026-01-08	17.970	18.220	16.820	17.050	17.050	23,602,352
2026-01-07	18.330	18.390	17.800	17.910	17.910	14,937,206
2026-01-06	17.150	18.500	17.090	18.450	18.450	21,225,130
2026-01-05	16.900	17.210	16.710	17.200	17.200	13,219,198
2025-12-31	16.580	16.980	16.310	16.900	16.900	13,970,581
2025-12-30	16.700	16.700	16.210	16.420	16.420	12,916,944
2025-12-29	16.370	16.650	16.240	16.540	16.540	10,594,521
2025-12-26	16.060	16.400	15.900	16.350	16.350	8,237,400
2025-12-25	15.960	16.140	15.720	16.140	16.140	6,663,700
2025-12-24	15.900	16.050	15.770	15.970	15.970	5,598,841
2025-12-23	15.930	15.990	15.690	15.880	15.880	9,532,818
2025-12-22	15.150	16.260	15.030	15.750	15.750	16,163,750
2025-12-19	14.680	14.880	14.680	14.800	14.800	2,232,701
2025-12-18	14.630	15.260	14.590	14.730	14.730	3,675,487
2025-12-17	14.460	14.780	14.370	14.710	14.710	3,118,878
2025-12-16	15.000	15.150	14.560	14.580	14.580	4,521,728
2025-12-15	15.130	15.210	15.000	15.020	15.020	3,024,000
2025-12-12	15.250	15.400	15.050	15.210	15.210	4,441,800
2025-12-11	15.180	15.600	15.110	15.260	15.260	7,631,000
2025-12-10	14.990	15.280	14.970	15.160	15.160	4,683,500
2025-12-09	15.100	15.500	14.950	15.090	15.090	9,378,103
2025-12-08	14.650	14.750	14.600	14.680	14.680	2,686,700
2025-12-05	14.480	14.720	14.340	14.700	14.700	3,058,174
2025-12-04	14.850	14.930	14.480	14.500	14.500	4,370,001
2025-12-03	14.810	14.980	14.550	14.960	14.960	4,053,400
2025-12-02	14.890	14.940	14.750	14.810	14.810	2,685,700
2025-12-01	15.010	15.070	14.920	14.950	14.950	2,886,500
2025-11-28	15.080	15.090	14.910	15.020	15.020	2,502,900
2025-11-27	14.980	15.390	14.920	15.080	15.080	4,735,800
2025-11-26	15.000	15.270	14.950	14.960	14.960	4,391,400
2025-11-25	15.000	15.130	14.880	14.890	14.890	4,049,896
2025-11-24	14.400	15.150	14.270	14.980	14.980	8,746,856
2025-11-21	14.960	15.130	14.370	14.370	14.370	6,743,500
2025-11-20	14.800	15.070	14.600	15.050	15.050	5,430,675
2025-11-19	15.100	15.140	14.740	14.830	14.830	5,813,757
2025-11-18	15.340	15.380	15.120	15.160	15.160	3,750,000
2025-11-17	15.130	15.270	14.900	15.260	15.260	5,542,657
2025-11-14	15.250	15.380	15.190	15.200	15.200	5,390,456
2025-11-13	15.180	15.400	15.130	15.300	15.300	3,659,100
2025-11-12	15.600	15.650	15.140	15.220	15.220	5,468,301
2025-11-11	15.540	15.660	15.410	15.590	15.590	4,393,503
2025-11-10	15.380	15.700	15.380	15.540	15.540	3,820,729
2025-11-07	15.690	15.740	15.390	15.430	15.430	3,911,300
2025-11-06	15.360	15.680	15.360	15.670	15.670	5,679,501
2025-11-05	15.150	15.440	15.130	15.360	15.360	4,337,919
2025-11-04	15.600	15.750	15.180	15.300	15.300	6,798,519
2025-11-03	15.790	16.190	15.400	15.690	15.690	8,088,800
2025-10-31	15.290	15.860	15.290	15.690	15.690	9,681,300
2025-10-30	15.300	15.770	15.210	15.350	15.350	8,450,220
2025-10-29	15.210	15.510	15.120	15.270	15.270	5,580,089
2025-10-28	15.320	15.430	15.160	15.250	15.250	4,978,900
2025-10-27	15.240	15.460	15.190	15.300	15.300	6,409,300
2025-10-24	15.260	15.350	15.150	15.210	15.210	4,430,100

← NewerPage 4 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.