Nanjing Chemical Fibre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.560	12.980	12.490	12.700	12.700	1,548,235
2026-10-19	12.210	12.780	12.160	12.650	12.650	1,468,700
2026-10-16	12.270	12.410	12.210	12.240	12.240	581,000
2026-10-15	12.620	12.620	12.230	12.230	12.230	1,619,940
2026-10-14	12.980	12.980	12.750	12.750	12.750	839,900
2026-10-13	12.940	13.070	12.830	12.980	12.980	857,752
2026-10-12	13.200	13.290	13.000	13.000	13.000	1,017,150
2026-10-09	13.110	13.240	13.000	13.200	13.200	1,249,026
2026-10-08	13.420	13.440	13.160	13.230	13.230	946,220
2026-09-30	13.230	13.400	13.230	13.320	13.320	746,500
2026-09-29	13.230	13.330	13.170	13.170	13.170	1,145,805
2026-09-28	13.400	13.470	13.230	13.240	13.240	978,200
2026-09-24	13.620	13.720	13.380	13.390	13.390	1,151,700
2026-09-23	13.480	13.790	13.440	13.700	13.700	1,945,600
2026-09-22	13.440	13.560	13.310	13.410	13.410	1,126,800
2026-09-21	13.260	13.410	13.260	13.360	13.360	802,580
2026-09-18	13.230	13.380	13.230	13.310	13.310	871,880
2026-09-17	13.150	13.260	13.150	13.170	13.170	729,080
2026-09-16	13.110	13.270	13.110	13.210	13.210	817,900
2026-09-15	13.500	13.660	13.170	13.190	13.190	1,263,000
2026-09-14	13.320	13.590	13.180	13.500	13.500	1,564,600
2026-09-11	13.660	13.690	13.200	13.320	13.320	1,793,200
2026-09-10	13.770	13.830	13.660	13.700	13.700	752,300
2026-09-09	13.750	13.800	13.640	13.800	13.800	805,700
2026-09-08	13.870	13.890	13.680	13.750	13.750	1,425,900
2026-09-07	13.740	13.940	13.630	13.840	13.840	1,469,900
2026-09-04	13.520	14.150	13.510	13.740	13.740	3,312,100
2026-09-03	13.650	13.680	13.390	13.450	13.450	1,219,900
2026-09-02	13.540	13.600	13.400	13.490	13.490	1,168,200
2026-09-01	13.630	13.860	13.630	13.650	13.650	1,397,900
2026-08-31	13.420	13.710	13.340	13.560	13.560	1,622,601
2026-08-28	13.500	13.500	13.370	13.430	13.430	1,199,001
2026-08-27	13.410	13.440	13.290	13.410	13.410	1,143,304
2026-08-26	13.200	13.650	13.200	13.360	13.360	2,419,500
2026-08-25	13.050	13.210	12.960	13.100	13.100	1,497,300
2026-08-24	13.270	13.330	12.810	12.910	12.910	2,282,301
2026-08-21	13.400	13.450	13.140	13.270	13.270	1,807,300
2026-08-20	13.480	13.630	13.310	13.400	13.400	2,028,900
2026-08-19	14.000	14.170	13.300	13.300	13.300	3,040,701
2026-08-18	14.620	14.640	14.150	14.190	14.190	3,149,543
2026-08-17	14.450	14.690	14.380	14.640	14.640	2,302,800
2026-08-14	13.700	14.690	13.570	14.520	14.520	4,171,200
2026-08-13	13.960	13.960	13.680	13.700	13.700	1,809,900
2026-08-12	13.960	14.090	13.870	13.890	13.890	1,815,700
2026-08-11	13.720	14.090	13.650	13.950	13.950	2,089,300
2026-08-10	13.820	13.830	13.560	13.720	13.720	1,921,701
2026-08-07	13.620	14.050	13.620	13.790	13.790	2,383,500
2026-08-06	13.640	13.700	13.510	13.660	13.660	1,831,700
2026-08-05	13.570	13.790	13.500	13.640	13.640	2,572,100
2026-08-04	13.380	13.580	13.380	13.530	13.530	1,845,000
2026-08-03	13.250	13.550	13.210	13.470	13.470	2,002,855
2026-07-31	13.200	13.440	13.100	13.350	13.350	3,232,718
2026-07-30	13.120	13.280	12.710	12.890	12.890	2,318,400
2026-07-29	13.330	13.430	13.100	13.310	13.310	2,047,800
2026-07-28	13.410	13.750	13.280	13.330	13.330	1,950,100
2026-07-27	13.270	13.650	13.270	13.530	13.530	1,957,210
2026-07-24	13.950	14.050	13.290	13.350	13.350	3,412,410
2026-07-23	13.810	14.140	13.720	14.000	14.000	1,687,900
2026-07-22	14.200	14.240	13.870	13.910	13.910	2,245,700
2026-07-21	14.190	14.260	13.500	14.240	14.240	2,886,962

Page 1 of 1 · 60 trading days

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.