Suzhou Longjie Special Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.180 | 7.530 | 7.180 | 7.520 | 7.520 | 6,902,012 |
| 2024-04-24 | 7.160 | 7.340 | 7.140 | 7.180 | 7.180 | 4,997,750 |
| 2024-04-23 | 6.870 | 7.190 | 6.870 | 7.130 | 7.130 | 4,520,400 |
| 2024-04-22 | 7.190 | 7.300 | 6.910 | 6.970 | 6.970 | 6,160,615 |
| 2024-04-19 | 7.230 | 7.390 | 7.020 | 7.170 | 7.170 | 6,068,190 |
| 2024-04-18 | 7.170 | 7.480 | 7.110 | 7.270 | 7.270 | 9,434,904 |
| 2024-04-17 | 6.380 | 7.330 | 6.380 | 7.170 | 7.170 | 11,304,107 |
| 2024-04-16 | 7.220 | 7.330 | 6.910 | 6.910 | 6.910 | 3,021,700 |
| 2024-04-15 | 8.490 | 8.500 | 7.680 | 7.680 | 7.680 | 10,442,771 |
| 2024-04-12 | 8.870 | 8.920 | 8.470 | 8.530 | 8.530 | 9,763,829 |
| 2024-04-11 | 8.800 | 9.100 | 8.600 | 8.880 | 8.880 | 13,522,166 |
| 2024-04-10 | 8.600 | 9.490 | 8.550 | 9.220 | 9.220 | 19,428,066 |
| 2024-04-09 | 8.360 | 9.300 | 8.360 | 8.780 | 8.780 | 15,978,101 |
| 2024-04-08 | 8.830 | 9.650 | 8.450 | 8.450 | 8.450 | 18,867,868 |
| 2024-04-03 | 8.610 | 8.780 | 8.380 | 8.770 | 8.770 | 7,225,106 |
| 2024-04-02 | 8.520 | 8.680 | 8.470 | 8.650 | 8.650 | 6,958,822 |
| 2024-04-01 | 8.350 | 8.550 | 8.300 | 8.550 | 8.550 | 6,216,892 |
| 2024-03-29 | 8.100 | 8.370 | 8.050 | 8.340 | 8.340 | 4,588,732 |
| 2024-03-28 | 7.830 | 8.150 | 7.820 | 8.060 | 8.060 | 5,471,726 |
| 2024-03-27 | 8.150 | 8.160 | 7.800 | 7.820 | 7.820 | 5,646,846 |
| 2024-03-26 | 8.080 | 8.210 | 7.920 | 8.100 | 8.100 | 5,101,570 |
| 2024-03-25 | 8.300 | 8.380 | 8.000 | 8.070 | 8.070 | 6,468,133 |
| 2024-03-22 | 8.380 | 8.520 | 8.280 | 8.350 | 8.350 | 7,647,772 |
| 2024-03-21 | 8.410 | 8.570 | 8.210 | 8.400 | 8.400 | 7,966,836 |
| 2024-03-20 | 8.300 | 8.410 | 8.140 | 8.380 | 8.380 | 7,773,204 |
| 2024-03-19 | 8.090 | 8.320 | 8.060 | 8.290 | 8.290 | 9,180,846 |
| 2024-03-18 | 7.930 | 8.110 | 7.870 | 8.110 | 8.110 | 8,569,445 |
| 2024-03-15 | 7.660 | 7.940 | 7.600 | 7.920 | 7.920 | 10,326,771 |
| 2024-03-14 | 7.690 | 7.780 | 7.540 | 7.680 | 7.680 | 6,472,567 |
| 2024-03-13 | 7.790 | 7.810 | 7.620 | 7.720 | 7.720 | 8,585,323 |
| 2024-03-12 | 7.750 | 7.830 | 7.520 | 7.800 | 7.800 | 11,810,276 |
| 2024-03-11 | 7.700 | 7.750 | 7.550 | 7.750 | 7.750 | 11,789,182 |
| 2024-03-08 | 7.990 | 8.020 | 7.600 | 7.810 | 7.810 | 20,110,645 |
| 2024-03-07 | 7.480 | 8.130 | 7.420 | 8.130 | 8.130 | 8,924,915 |
| 2024-03-06 | 7.200 | 7.460 | 7.200 | 7.390 | 7.390 | 4,914,766 |
| 2024-03-05 | 7.400 | 7.530 | 7.170 | 7.210 | 7.210 | 5,210,820 |
| 2024-03-04 | 7.470 | 7.590 | 7.250 | 7.390 | 7.390 | 6,007,262 |
| 2024-03-01 | 7.490 | 7.610 | 7.380 | 7.470 | 7.470 | 7,140,102 |
| 2024-02-29 | 7.010 | 7.490 | 7.010 | 7.420 | 7.420 | 10,171,020 |
| 2024-02-28 | 8.070 | 8.410 | 7.260 | 7.260 | 7.260 | 13,634,132 |
| 2024-02-27 | 7.690 | 8.070 | 7.560 | 8.070 | 8.070 | 7,408,152 |
| 2024-02-26 | 7.500 | 8.050 | 7.440 | 7.690 | 7.690 | 12,093,992 |
| 2024-02-23 | 7.290 | 7.560 | 7.130 | 7.500 | 7.500 | 8,747,135 |
| 2024-02-22 | 6.980 | 7.210 | 6.790 | 7.200 | 7.200 | 8,038,290 |
| 2024-02-21 | 6.570 | 7.130 | 6.500 | 6.870 | 6.870 | 10,397,886 |
| 2024-02-20 | 6.590 | 6.720 | 6.340 | 6.620 | 6.620 | 9,070,610 |
| 2024-02-19 | 6.070 | 6.590 | 6.070 | 6.590 | 6.590 | 14,792,241 |
| 2024-02-08 | 5.610 | 6.130 | 5.240 | 6.050 | 6.050 | 19,379,236 |
| 2024-02-07 | 6.530 | 6.560 | 5.820 | 5.820 | 5.820 | 16,284,540 |
| 2024-02-06 | 6.400 | 6.790 | 6.400 | 6.470 | 6.470 | 13,693,106 |
| 2024-02-05 | 7.730 | 7.740 | 7.110 | 7.110 | 7.110 | 4,489,270 |
| 2024-02-02 | 8.580 | 8.660 | 7.610 | 7.900 | 7.900 | 6,875,936 |
| 2024-02-01 | 8.640 | 9.040 | 8.300 | 8.440 | 8.440 | 8,031,850 |
| 2024-01-31 | 9.450 | 9.450 | 8.650 | 8.660 | 8.660 | 6,175,774 |
| 2024-01-30 | 9.490 | 9.660 | 9.150 | 9.210 | 9.210 | 5,256,318 |
| 2024-01-29 | 10.010 | 10.010 | 9.570 | 9.590 | 9.590 | 5,380,404 |
| 2024-01-26 | 9.820 | 10.160 | 9.750 | 9.960 | 9.960 | 5,855,060 |
| 2024-01-25 | 9.490 | 9.890 | 9.470 | 9.820 | 9.820 | 6,338,528 |
| 2024-01-24 | 9.440 | 9.720 | 9.090 | 9.480 | 9.480 | 7,683,852 |
| 2024-01-23 | 9.440 | 9.640 | 9.340 | 9.440 | 9.440 | 7,431,854 |
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.