Suzhou Longjie Special Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.320	11.560	11.260	11.540	11.540	3,415,100
2026-10-19	11.390	11.560	10.930	11.340	11.340	3,947,178
2026-10-16	11.520	11.780	11.400	11.490	11.490	3,409,800
2026-10-15	11.410	11.480	11.160	11.340	11.340	3,645,600
2026-10-14	11.960	12.160	11.520	11.580	11.580	2,928,500
2026-10-13	11.680	12.100	11.430	11.970	11.970	2,900,931
2026-10-12	12.000	12.020	11.760	11.840	11.840	3,455,664
2026-10-09	12.100	12.140	11.670	12.020	12.020	3,835,000
2026-10-08	12.060	12.280	11.980	12.190	12.190	3,986,030
2026-09-30	12.010	12.150	11.950	12.010	12.010	1,974,612
2026-09-29	11.870	12.080	11.820	11.990	11.990	2,091,900
2026-09-28	12.050	12.070	11.900	11.950	11.950	3,063,197
2026-09-24	12.050	12.210	11.970	12.030	12.030	2,756,200
2026-09-23	11.840	12.210	11.710	12.100	12.100	3,614,100
2026-09-22	11.830	11.980	11.800	11.910	11.910	3,422,620
2026-09-21	11.500	11.920	11.420	11.860	11.860	3,035,070
2026-09-18	11.490	11.620	11.380	11.440	11.440	2,678,197
2026-09-17	11.300	11.480	11.100	11.440	11.440	3,714,800
2026-09-16	10.970	11.350	10.850	11.310	11.310	3,781,100
2026-09-15	11.560	11.560	11.060	11.090	11.090	3,265,600
2026-09-14	11.350	11.530	11.180	11.500	11.500	3,122,300
2026-09-11	11.580	11.690	11.300	11.370	11.370	3,693,300
2026-09-10	11.900	11.900	11.610	11.640	11.640	2,232,020
2026-09-09	12.020	12.020	11.770	11.860	11.860	2,872,593
2026-09-08	11.880	11.960	11.760	11.950	11.950	2,977,620
2026-09-07	11.770	11.930	11.690	11.830	11.830	3,134,900
2026-09-04	11.830	12.010	11.710	11.770	11.770	2,924,700
2026-09-03	12.030	12.170	11.750	11.830	11.830	3,433,300
2026-09-02	12.240	12.300	11.960	12.070	12.070	3,434,600
2026-09-01	12.150	12.310	12.040	12.230	12.230	4,379,000
2026-08-31	11.730	12.100	11.730	12.030	12.030	4,733,400
2026-08-28	11.700	11.880	11.660	11.850	11.850	3,700,809
2026-08-27	11.620	11.740	11.590	11.660	11.660	2,951,900
2026-08-26	11.620	11.780	11.510	11.710	11.710	3,942,620
2026-08-25	11.390	11.610	11.380	11.580	11.580	3,539,400
2026-08-24	11.640	11.800	11.330	11.490	11.490	4,014,520
2026-08-21	11.400	11.680	11.250	11.610	11.610	5,249,400
2026-08-20	11.660	11.990	11.410	11.490	11.490	7,354,100
2026-08-19	11.470	11.840	11.360	11.660	11.660	7,451,107
2026-08-18	11.450	11.550	11.280	11.470	11.470	5,867,700
2026-08-17	11.200	11.360	11.070	11.280	11.280	3,042,100
2026-08-14	11.230	11.300	11.030	11.190	11.190	2,349,700
2026-08-13	11.390	11.450	11.150	11.160	11.160	2,142,300
2026-08-12	11.260	11.400	11.180	11.390	11.390	2,187,222
2026-08-11	11.270	11.380	11.210	11.260	11.260	2,378,660
2026-08-10	11.010	11.400	10.940	11.370	11.370	3,698,883
2026-08-07	10.960	11.050	10.770	11.000	11.000	3,293,900
2026-08-06	10.910	11.040	10.830	11.000	11.000	3,615,682
2026-08-05	10.970	10.970	10.710	10.850	10.850	4,101,000
2026-08-04	10.780	10.990	10.730	10.910	10.910	4,707,200
2026-08-03	10.480	10.750	10.390	10.720	10.720	4,256,290
2026-07-31	10.520	10.630	10.350	10.450	10.450	4,420,814
2026-07-30	10.450	10.670	10.320	10.450	10.450	2,568,800
2026-07-29	10.280	10.530	10.250	10.450	10.450	2,435,960
2026-07-28	10.100	10.400	10.100	10.230	10.230	1,622,200
2026-07-27	9.830	10.290	9.830	10.220	10.220	2,637,760
2026-07-24	10.210	10.260	9.910	9.950	9.950	2,356,782
2026-07-23	9.810	10.220	9.810	10.200	10.200	2,732,890
2026-07-22	10.080	10.170	9.840	9.850	9.850	3,569,010
2026-07-21	10.180	10.300	9.710	10.080	10.080	4,894,952

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.1303 CNY
2022-06-23	0.4200 CNY
2021-06-11	0.1500 CNY
2020-06-12	0.6000 CNY
2019-06-04	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.