Suzhou Longjie Special Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.250 | 7.290 | 7.070 | 7.090 | 7.090 | 3,446,258 |
| 2024-07-23 | 7.320 | 7.480 | 7.270 | 7.300 | 7.300 | 4,039,732 |
| 2024-07-22 | 7.420 | 7.450 | 7.220 | 7.320 | 7.320 | 3,989,192 |
| 2024-07-19 | 7.180 | 7.480 | 7.130 | 7.480 | 7.480 | 5,304,488 |
| 2024-07-18 | 7.220 | 7.270 | 7.080 | 7.230 | 7.230 | 2,472,230 |
| 2024-07-17 | 7.480 | 7.540 | 7.280 | 7.290 | 7.290 | 2,797,950 |
| 2024-07-16 | 7.500 | 7.510 | 7.390 | 7.480 | 7.480 | 3,319,200 |
| 2024-07-15 | 7.640 | 7.700 | 7.390 | 7.450 | 7.450 | 4,371,863 |
| 2024-07-12 | 7.560 | 7.820 | 7.550 | 7.610 | 7.610 | 7,232,065 |
| 2024-07-11 | 7.370 | 7.590 | 7.260 | 7.520 | 7.520 | 5,941,154 |
| 2024-07-10 | 7.170 | 7.180 | 7.030 | 7.160 | 7.160 | 2,812,046 |
| 2024-07-09 | 7.080 | 7.220 | 6.830 | 7.190 | 7.190 | 3,862,754 |
| 2024-07-08 | 7.280 | 7.290 | 7.010 | 7.060 | 7.060 | 2,867,160 |
| 2024-07-05 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2024-07-04 | 7.440 | 7.510 | 7.160 | 7.210 | 7.210 | 3,820,724 |
| 2024-07-03 | 7.510 | 7.600 | 7.440 | 7.470 | 7.470 | 2,811,417 |
| 2024-07-02 | 7.600 | 7.630 | 7.490 | 7.550 | 7.550 | 4,581,750 |
| 2024-07-01 | 7.330 | 7.840 | 7.330 | 7.630 | 7.630 | 6,308,687 |
| 2024-06-28 | 7.280 | 7.500 | 7.240 | 7.370 | 7.370 | 3,333,300 |
| 2024-06-27 | 7.390 | 7.520 | 7.250 | 7.280 | 7.280 | 3,708,560 |
| 2024-06-26 | 7.220 | 7.430 | 7.100 | 7.400 | 7.400 | 3,078,930 |
| 2024-06-25 | 7.150 | 7.470 | 7.150 | 7.340 | 7.340 | 4,521,028 |
| 2024-06-24 | 7.500 | 7.540 | 7.160 | 7.170 | 7.170 | 4,471,230 |
| 2024-06-21 | 7.480 | 7.670 | 7.330 | 7.560 | 7.560 | 3,440,816 |
| 2024-06-20 | 7.750 | 7.820 | 7.480 | 7.490 | 7.490 | 4,867,600 |
| 2024-06-19 | 7.680 | 7.870 | 7.650 | 7.780 | 7.780 | 5,506,620 |
| 2024-06-18 | 7.600 | 7.710 | 7.470 | 7.680 | 7.680 | 4,373,264 |
| 2024-06-17 | 7.670 | 7.700 | 7.480 | 7.510 | 7.510 | 4,477,692 |
| 2024-06-14 | 7.740 | 7.780 | 7.620 | 7.710 | 7.710 | 3,291,800 |
| 2024-06-13 | 7.830 | 7.930 | 7.730 | 7.760 | 7.760 | 4,534,304 |
| 2024-06-12 | 7.510 | 7.890 | 7.510 | 7.840 | 7.840 | 5,783,010 |
| 2024-06-11 | 7.630 | 7.640 | 7.400 | 7.560 | 7.560 | 4,949,600 |
| 2024-06-07 | 7.400 | 7.650 | 7.380 | 7.580 | 7.580 | 7,888,810 |
| 2024-06-06 | 7.590 | 7.720 | 7.160 | 7.260 | 7.260 | 8,980,630 |
| 2024-06-05 | 7.900 | 7.910 | 7.570 | 7.570 | 7.570 | 6,363,594 |
| 2024-06-04 | 8.050 | 8.050 | 7.600 | 7.900 | 7.900 | 8,037,848 |
| 2024-06-03 | 8.460 | 8.690 | 7.950 | 8.090 | 8.090 | 10,148,080 |
| 2024-05-31 | 8.500 | 8.680 | 8.250 | 8.460 | 8.460 | 9,589,844 |
| 2024-05-30 | 9.160 | 9.160 | 8.500 | 8.640 | 8.640 | 12,984,132 |
| 2024-05-29 | 9.010 | 9.410 | 8.930 | 9.260 | 9.260 | 15,242,354 |
| 2024-05-28 | 8.690 | 9.260 | 8.490 | 9.180 | 9.180 | 19,017,709 |
| 2024-05-27 | 8.650 | 8.800 | 8.400 | 8.640 | 8.640 | 9,304,531 |
| 2024-05-24 | 9.010 | 9.080 | 8.660 | 8.730 | 8.730 | 11,961,327 |
| 2024-05-23 | 9.290 | 9.400 | 9.000 | 9.080 | 9.080 | 15,100,536 |
| 2024-05-22 | 9.560 | 9.700 | 9.050 | 9.460 | 9.460 | 20,616,826 |
| 2024-05-21 | 9.200 | 10.300 | 9.200 | 10.040 | 10.040 | 30,199,035 |
| 2024-05-20 | 9.910 | 10.480 | 9.350 | 9.620 | 9.620 | 42,218,902 |
| 2024-05-17 | 8.580 | 9.850 | 8.580 | 9.850 | 9.850 | 30,868,855 |
| 2024-05-16 | 9.500 | 9.890 | 8.720 | 8.950 | 8.950 | 39,411,913 |
| 2024-05-15 | 8.260 | 8.990 | 8.050 | 8.990 | 8.990 | 12,264,424 |
| 2024-05-14 | 7.970 | 8.230 | 7.960 | 8.170 | 8.170 | 4,903,787 |
| 2024-05-13 | 8.180 | 8.240 | 7.920 | 7.970 | 7.970 | 6,626,650 |
| 2024-05-10 | 8.470 | 8.540 | 8.180 | 8.240 | 8.240 | 8,751,166 |
| 2024-05-09 | 8.360 | 8.770 | 8.350 | 8.560 | 8.560 | 10,672,197 |
| 2024-05-08 | 8.370 | 8.620 | 8.270 | 8.440 | 8.440 | 8,441,212 |
| 2024-05-07 | 8.270 | 8.390 | 8.240 | 8.370 | 8.370 | 5,530,651 |
| 2024-05-06 | 8.220 | 8.390 | 8.010 | 8.340 | 8.340 | 7,249,170 |
| 2024-04-30 | 7.960 | 8.110 | 7.800 | 7.970 | 7.970 | 5,918,372 |
| 2024-04-29 | 7.520 | 7.980 | 7.510 | 7.910 | 7.910 | 7,203,424 |
| 2024-04-26 | 7.820 | 7.890 | 7.400 | 7.530 | 7.530 | 7,843,050 |
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.