Nanjing Chemical Fibre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.160	16.160	15.580	15.700	15.700	8,693,500
2025-04-23	15.530	16.540	15.530	16.120	16.120	14,891,806
2025-04-22	15.560	15.720	15.440	15.470	15.470	4,821,100
2025-04-21	15.150	15.660	15.150	15.640	15.640	5,832,706
2025-04-18	15.260	15.370	15.100	15.320	15.320	4,401,267
2025-04-17	15.270	15.490	15.220	15.240	15.240	4,940,512
2025-04-16	15.840	15.840	15.170	15.310	15.310	6,797,437
2025-04-15	15.500	16.000	15.330	15.850	15.850	10,110,012
2025-04-14	15.560	16.040	15.500	15.580	15.580	9,091,601
2025-04-11	14.610	15.720	14.610	15.500	15.500	13,207,070
2025-04-10	14.610	15.100	14.510	14.760	14.760	10,676,917
2025-04-09	13.550	14.500	12.670	14.380	14.380	16,262,300
2025-04-08	14.000	14.800	13.500	13.880	13.880	15,456,530
2025-04-07	15.050	15.660	14.800	14.800	14.800	6,451,600
2025-04-03	16.010	16.800	16.010	16.440	16.440	6,989,100
2025-04-02	16.120	16.400	16.120	16.300	16.300	4,934,901
2025-04-01	16.220	16.360	16.120	16.200	16.200	5,136,300
2025-03-31	16.200	16.200	15.610	16.140	16.140	9,162,945
2025-03-28	16.810	16.810	16.320	16.340	16.340	7,911,400
2025-03-27	17.000	17.150	16.650	16.680	16.680	8,817,403
2025-03-26	16.710	17.470	16.710	17.080	17.080	10,969,479
2025-03-25	16.960	17.120	16.650	16.800	16.800	7,850,002
2025-03-24	17.350	17.350	16.500	16.900	16.900	11,189,223
2025-03-21	17.730	17.810	17.300	17.370	17.370	11,214,724
2025-03-20	17.900	18.070	17.750	17.930	17.930	11,152,157
2025-03-19	18.250	18.270	17.740	17.840	17.840	16,231,761
2025-03-18	18.200	18.880	18.100	18.400	18.400	27,364,206
2025-03-17	17.430	19.100	17.300	18.590	18.590	41,993,155
2025-03-14	17.090	17.440	17.000	17.360	17.360	12,735,700
2025-03-13	17.770	17.780	16.900	17.090	17.090	17,825,557
2025-03-12	17.810	17.980	17.780	17.820	17.820	12,028,195
2025-03-11	17.780	18.040	17.710	17.870	17.870	11,321,404
2025-03-10	18.000	18.200	17.660	18.040	18.040	12,021,301
2025-03-07	18.150	18.430	17.950	17.980	17.980	16,401,791
2025-03-06	18.300	18.440	18.100	18.230	18.230	19,080,492
2025-03-05	18.010	18.170	17.710	18.150	18.150	15,943,201
2025-03-04	17.680	18.230	17.670	18.040	18.040	13,816,001
2025-03-03	18.050	18.240	17.710	17.930	17.930	17,080,501
2025-02-28	18.950	19.230	17.990	18.030	18.030	28,742,124
2025-02-27	20.020	20.240	18.660	19.200	19.200	42,391,049
2025-02-26	19.600	21.270	19.530	20.290	20.290	53,325,393
2025-02-25	19.400	20.050	19.070	19.590	19.590	33,598,000
2025-02-24	19.100	20.310	18.400	19.780	19.780	45,042,439
2025-02-21	19.130	19.200	18.480	19.150	19.150	27,369,400
2025-02-20	19.220	19.600	18.860	19.320	19.320	34,009,201
2025-02-19	17.910	19.500	17.910	19.140	19.140	35,782,156
2025-02-18	18.900	18.920	17.840	17.950	17.950	22,883,412
2025-02-17	18.580	19.080	18.410	19.000	19.000	23,276,700
2025-02-14	19.030	19.160	18.380	18.610	18.610	23,686,501
2025-02-13	20.000	20.190	18.880	19.000	19.000	37,413,601
2025-02-12	19.700	20.820	19.610	20.120	20.120	39,730,157
2025-02-11	19.720	20.660	19.680	19.790	19.790	39,155,104
2025-02-10	19.870	20.150	19.520	19.950	19.950	36,427,331
2025-02-07	19.820	20.510	19.520	19.850	19.850	60,792,572
2025-02-06	17.570	19.500	17.530	19.500	19.500	38,328,600
2025-02-05	17.600	18.100	17.570	17.730	17.730	22,373,771
2025-01-27	19.200	19.440	17.500	17.500	17.500	35,775,471
2025-01-24	18.450	19.480	18.200	19.420	19.420	45,631,802
2025-01-23	18.060	19.910	17.890	18.700	18.700	55,333,491
2025-01-22	18.450	18.550	17.780	18.100	18.100	25,444,495

← NewerPage 7 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.