Nanjing Chemical Fibre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.480	15.500	15.220	15.240	15.240	5,407,300
2025-07-22	15.630	15.760	15.460	15.510	15.510	7,262,559
2025-07-21	15.700	15.910	15.560	15.700	15.700	8,438,900
2025-07-18	15.530	15.850	15.450	15.680	15.680	9,845,400
2025-07-17	15.410	15.640	15.290	15.510	15.510	9,163,500
2025-07-16	15.130	15.580	15.050	15.410	15.410	11,652,000
2025-07-15	15.420	15.420	15.020	15.130	15.130	7,543,900
2025-07-14	15.310	15.610	15.140	15.420	15.420	10,013,201
2025-07-11	15.250	15.540	15.100	15.310	15.310	8,898,900
2025-07-10	15.010	15.180	14.950	15.080	15.080	3,993,501
2025-07-09	15.300	15.420	15.010	15.080	15.080	6,919,101
2025-07-08	14.890	15.250	14.880	15.240	15.240	6,975,500
2025-07-07	14.800	15.040	14.750	14.950	14.950	3,436,400
2025-07-04	15.170	15.190	14.900	14.940	14.940	5,816,701
2025-07-03	15.170	15.310	15.050	15.110	15.110	3,741,401
2025-07-02	15.350	15.350	15.070	15.150	15.150	4,232,001
2025-07-01	15.220	15.350	15.210	15.300	15.300	4,382,400
2025-06-30	15.130	15.370	15.080	15.350	15.350	6,141,126
2025-06-27	15.340	15.340	15.010	15.120	15.120	4,492,100
2025-06-26	15.400	15.540	15.080	15.100	15.100	7,109,300
2025-06-25	15.310	15.370	15.050	15.220	15.220	7,558,644
2025-06-24	14.600	15.170	14.590	15.060	15.060	8,552,144
2025-06-23	14.250	14.660	14.210	14.590	14.590	4,653,200
2025-06-20	14.750	14.780	14.400	14.450	14.450	5,778,000
2025-06-19	15.070	15.370	14.770	14.800	14.800	7,449,700
2025-06-18	15.420	15.460	15.050	15.130	15.130	5,691,601
2025-06-17	15.080	15.660	14.990	15.390	15.390	10,689,136
2025-06-16	14.900	15.150	14.880	15.050	15.050	3,592,800
2025-06-13	15.300	15.300	15.000	15.040	15.040	6,410,601
2025-06-12	15.570	15.600	15.350	15.400	15.400	4,801,901
2025-06-11	15.500	15.600	15.300	15.480	15.480	6,191,001
2025-06-10	15.690	15.750	15.130	15.350	15.350	7,448,600
2025-06-09	15.680	15.740	15.520	15.610	15.610	5,942,001
2025-06-06	15.540	15.720	15.420	15.590	15.590	7,102,215
2025-06-05	15.490	15.520	15.230	15.510	15.510	7,756,801
2025-06-04	15.500	15.630	15.440	15.500	15.500	5,977,103
2025-06-03	15.400	15.560	15.320	15.490	15.490	6,734,154
2025-05-30	16.310	16.320	15.300	15.620	15.620	15,963,000
2025-05-29	16.510	16.600	16.200	16.310	16.310	14,763,307
2025-05-28	16.720	17.000	16.510	16.810	16.810	19,821,300
2025-05-27	16.180	16.510	16.010	16.330	16.330	9,340,700
2025-05-26	16.190	16.380	16.050	16.330	16.330	7,564,000
2025-05-23	16.350	16.470	16.150	16.190	16.190	10,100,500
2025-05-22	16.490	16.680	16.260	16.310	16.310	9,488,200
2025-05-21	16.700	16.860	16.420	16.460	16.460	15,097,660
2025-05-20	17.480	17.520	16.740	16.820	16.820	24,859,835
2025-05-19	17.110	17.900	17.110	17.510	17.510	35,837,650
2025-05-16	16.850	17.240	16.610	16.680	16.680	19,146,412
2025-05-15	17.200	17.540	16.800	17.000	17.000	18,270,152
2025-05-14	17.470	17.850	17.250	17.430	17.430	23,422,448
2025-05-13	19.180	19.250	17.250	17.470	17.470	43,051,756
2025-05-12	17.850	18.380	17.560	18.110	18.110	21,840,096
2025-05-09	18.150	18.770	17.620	17.640	17.640	23,896,508
2025-05-08	17.490	18.800	17.390	18.370	18.370	42,457,029
2025-05-07	17.660	17.830	17.140	17.490	17.490	26,856,580
2025-05-06	17.790	17.920	17.090	17.600	17.600	44,642,956
2025-04-30	16.540	18.260	16.540	18.260	18.260	47,028,676
2025-04-29	16.100	16.950	15.920	16.600	16.600	16,161,581
2025-04-28	16.200	16.410	16.010	16.050	16.050	9,302,680
2025-04-25	15.720	16.850	15.520	16.440	16.440	21,059,180

← NewerPage 6 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.