Nanjing Chemical Fibre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.160	15.320	15.010	15.270	15.270	4,798,220
2025-10-22	15.250	15.390	15.150	15.200	15.200	4,511,800
2025-10-21	15.450	15.500	15.130	15.300	15.300	5,882,700
2025-10-20	15.290	15.480	15.190	15.440	15.440	5,057,700
2025-10-17	15.620	15.720	15.130	15.150	15.150	7,302,240
2025-10-16	16.630	16.690	15.500	15.620	15.620	15,238,500
2025-10-15	16.430	16.700	16.220	16.650	16.650	6,780,900
2025-10-14	17.100	17.260	16.350	16.430	16.430	12,033,310
2025-10-13	16.190	17.110	15.950	17.090	17.090	17,128,646
2025-10-10	16.700	17.090	16.650	16.820	16.820	11,499,331
2025-10-09	16.680	16.910	16.380	16.760	16.760	13,704,400
2025-09-30	16.900	17.470	16.650	16.840	16.840	19,036,300
2025-09-29	16.470	16.930	16.430	16.670	16.670	18,105,700
2025-09-26	15.950	17.190	15.900	16.830	16.830	29,058,297
2025-09-25	16.060	16.310	15.950	16.010	16.010	17,975,956
2025-09-24	15.490	16.920	15.300	16.330	16.330	30,369,833
2025-09-23	15.530	15.670	15.150	15.380	15.380	7,858,200
2025-09-22	15.700	15.870	15.430	15.580	15.580	6,662,200
2025-09-19	16.320	16.320	15.620	15.730	15.730	11,888,700
2025-09-18	16.330	16.720	16.130	16.380	16.380	23,027,610
2025-09-17	16.010	16.250	15.830	16.080	16.080	10,831,132
2025-09-16	15.580	16.060	15.300	16.040	16.040	12,195,332
2025-09-15	15.770	15.880	15.450	15.520	15.520	6,621,100
2025-09-12	15.590	16.100	15.540	15.760	15.760	10,688,100
2025-09-11	15.650	15.690	15.440	15.640	15.640	7,916,032
2025-09-10	15.400	15.690	15.380	15.540	15.540	6,615,232
2025-09-09	15.390	15.750	15.380	15.460	15.460	7,531,588
2025-09-08	15.220	15.600	15.080	15.480	15.480	9,156,461
2025-09-05	14.830	15.310	14.710	15.180	15.180	8,252,382
2025-09-04	14.820	14.960	14.610	14.810	14.810	7,268,119
2025-09-03	15.260	15.450	14.800	14.870	14.870	8,064,100
2025-09-02	15.860	15.900	15.010	15.160	15.160	16,699,800
2025-09-01	15.460	16.150	15.400	15.840	15.840	11,326,200
2025-08-29	15.580	15.730	15.400	15.460	15.460	8,364,300
2025-08-28	16.080	16.140	15.200	15.590	15.590	13,236,748
2025-08-27	16.160	16.320	15.690	15.720	15.720	11,620,000
2025-08-26	16.200	16.260	15.970	16.140	16.140	9,559,744
2025-08-25	16.380	16.480	16.060	16.130	16.130	14,312,900
2025-08-22	16.450	16.620	16.080	16.210	16.210	19,716,615
2025-08-21	16.600	16.860	16.260	16.710	16.710	21,861,752
2025-08-20	15.680	16.800	15.600	16.770	16.770	36,568,100
2025-08-19	15.500	15.960	15.130	15.720	15.720	18,791,818
2025-08-18	15.350	15.480	15.240	15.390	15.390	8,811,700
2025-08-15	15.080	15.390	15.040	15.320	15.320	5,946,900
2025-08-14	15.420	15.440	15.030	15.120	15.120	6,975,600
2025-08-13	15.270	15.470	15.210	15.380	15.380	5,901,500
2025-08-12	15.380	15.430	15.200	15.260	15.260	4,604,600
2025-08-11	15.260	15.430	15.260	15.380	15.380	4,548,000
2025-08-08	15.600	15.600	15.280	15.340	15.340	6,010,946
2025-08-07	15.730	15.760	15.530	15.580	15.580	7,850,788
2025-08-06	15.380	16.240	15.310	15.780	15.780	16,590,975
2025-08-05	15.300	15.530	15.300	15.390	15.390	6,433,201
2025-08-04	14.870	15.380	14.820	15.360	15.360	8,532,632
2025-08-01	14.960	15.120	14.900	14.970	14.970	3,649,500
2025-07-31	15.180	15.290	14.930	14.960	14.960	5,937,375
2025-07-30	15.010	15.340	14.900	15.150	15.150	8,611,700
2025-07-29	15.440	15.440	14.850	15.060	15.060	8,795,774
2025-07-28	15.380	15.450	15.270	15.300	15.300	5,300,722
2025-07-25	15.350	15.370	15.240	15.280	15.280	4,869,700
2025-07-24	15.250	15.470	15.220	15.440	15.440	6,592,253

← NewerPage 5 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.