Nanjing Chemical Fibre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 18.120 | 18.730 | 17.460 | 18.700 | 18.700 | 43,297,490 |
| 2025-01-20 | 18.000 | 18.190 | 17.730 | 18.110 | 18.110 | 27,072,895 |
| 2025-01-17 | 18.100 | 18.590 | 17.470 | 17.550 | 17.550 | 33,922,195 |
| 2025-01-16 | 19.150 | 19.740 | 17.810 | 18.200 | 18.200 | 56,261,501 |
| 2025-01-15 | 18.720 | 20.500 | 18.370 | 19.230 | 19.230 | 61,230,007 |
| 2025-01-14 | 17.600 | 19.020 | 17.240 | 18.900 | 18.900 | 58,166,537 |
| 2025-01-13 | 17.280 | 18.990 | 17.280 | 17.920 | 17.920 | 50,748,039 |
| 2025-01-10 | 17.600 | 18.970 | 17.270 | 17.300 | 17.300 | 51,483,200 |
| 2025-01-09 | 17.470 | 18.460 | 17.330 | 17.770 | 17.770 | 62,661,486 |
| 2025-01-08 | 15.900 | 17.630 | 15.900 | 17.630 | 17.630 | 51,412,752 |
| 2025-01-07 | 15.510 | 16.110 | 15.440 | 16.030 | 16.030 | 27,734,863 |
| 2025-01-06 | 16.590 | 16.610 | 15.280 | 15.550 | 15.550 | 28,582,386 |
| 2025-01-03 | 17.690 | 17.970 | 16.290 | 16.600 | 16.600 | 38,055,191 |
| 2025-01-02 | 18.000 | 18.550 | 17.580 | 18.000 | 18.000 | 40,144,541 |
| 2024-12-31 | 19.200 | 19.640 | 17.510 | 17.760 | 17.760 | 54,426,415 |
| 2024-12-30 | 21.200 | 21.470 | 19.440 | 19.440 | 19.440 | 68,614,674 |
| 2024-12-27 | 24.000 | 24.600 | 21.600 | 21.600 | 21.600 | 101,488,382 |
| 2024-12-26 | 24.550 | 27.270 | 23.300 | 24.000 | 24.000 | 130,524,683 |
| 2024-12-25 | 22.000 | 24.790 | 21.330 | 24.790 | 24.790 | 86,561,924 |
| 2024-12-24 | 21.770 | 22.540 | 21.280 | 22.540 | 22.540 | 87,412,631 |
| 2024-12-23 | 21.340 | 22.430 | 19.910 | 20.490 | 20.490 | 82,497,946 |
| 2024-12-20 | 19.820 | 21.740 | 19.820 | 21.740 | 21.740 | 48,271,043 |
| 2024-12-19 | 20.080 | 22.560 | 19.360 | 19.760 | 19.760 | 102,261,603 |
| 2024-12-18 | 19.180 | 21.090 | 18.900 | 20.510 | 20.510 | 70,088,148 |
| 2024-12-17 | 21.100 | 22.290 | 19.170 | 19.170 | 19.170 | 61,868,269 |
| 2024-12-16 | 20.130 | 22.790 | 19.780 | 21.300 | 21.300 | 65,563,897 |
| 2024-12-13 | 19.690 | 21.460 | 19.690 | 20.720 | 20.720 | 62,158,167 |
| 2024-12-12 | 19.480 | 19.900 | 18.900 | 19.600 | 19.600 | 46,624,982 |
| 2024-12-11 | 18.560 | 19.720 | 18.300 | 19.000 | 19.000 | 55,528,199 |
| 2024-12-10 | 19.500 | 20.880 | 18.030 | 18.880 | 18.880 | 77,252,884 |
| 2024-12-09 | 19.750 | 21.180 | 19.730 | 19.730 | 19.730 | 89,399,982 |
| 2024-12-06 | 23.600 | 24.790 | 21.880 | 21.920 | 21.920 | 116,577,267 |
| 2024-12-05 | 20.400 | 22.540 | 19.320 | 22.540 | 22.540 | 92,231,573 |
| 2024-12-04 | 19.790 | 23.330 | 19.790 | 20.490 | 20.490 | 126,776,711 |
| 2024-12-03 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 4,484,143 |
| 2024-12-02 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 4,174,692 |
| 2024-11-29 | 18.170 | 18.170 | 18.170 | 18.170 | 18.170 | 12,607,450 |
| 2024-11-28 | 16.520 | 16.520 | 16.520 | 16.520 | 16.520 | 5,445,499 |
| 2024-11-27 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | 5,950,021 |
| 2024-11-26 | 13.650 | 13.650 | 13.650 | 13.650 | 13.650 | 4,282,018 |
| 2024-11-25 | 12.410 | 12.410 | 12.410 | 12.410 | 12.410 | 3,116,813 |
| 2024-11-22 | 11.280 | 11.280 | 11.280 | 11.280 | 11.280 | 1,587,651 |
| 2024-11-21 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 624,500 |
| 2024-11-20 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 413,114 |
| 2024-11-19 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 320,808 |
| 2024-11-18 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 748,100 |
| 2024-11-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-11-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-11-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-11-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-11-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-11-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-11-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-11-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-11-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-11-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-11-01 | 6.550 | 7.280 | 6.550 | 7.000 | 7.000 | 60,337,674 |
| 2024-10-31 | 6.630 | 6.760 | 6.510 | 6.620 | 6.620 | 24,553,833 |
| 2024-10-30 | 6.780 | 6.820 | 6.530 | 6.630 | 6.630 | 26,978,901 |
| 2024-10-29 | 6.800 | 7.110 | 6.600 | 6.890 | 6.890 | 40,245,545 |
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.