Suzhou Longjie Special Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.250	10.350	9.460	9.510	9.510	8,688,780
2024-01-19	10.340	10.570	10.210	10.250	10.250	8,151,944
2024-01-18	10.530	10.700	10.000	10.330	10.330	12,986,030
2024-01-17	10.760	11.000	10.560	10.570	10.570	9,403,660
2024-01-16	11.110	11.200	10.560	10.770	10.770	13,152,514
2024-01-15	10.820	11.750	10.820	11.160	11.160	12,344,636
2024-01-12	11.370	11.370	10.910	10.960	10.960	13,048,840
2024-01-11	11.360	11.520	11.190	11.430	11.430	14,532,320
2024-01-10	11.600	12.080	11.330	11.350	11.350	23,095,173
2024-01-09	10.820	11.840	10.820	11.840	11.840	16,760,713
2024-01-08	11.720	11.770	10.760	10.760	10.760	23,870,570
2024-01-05	11.480	12.160	11.470	11.830	11.830	30,068,068
2024-01-04	14.250	14.800	12.480	12.480	12.480	46,216,367
2024-01-03	13.440	13.870	13.300	13.870	13.870	11,542,324
2024-01-02	11.480	12.610	11.390	12.610	12.610	25,512,178
2023-12-29	11.350	11.650	10.900	11.460	11.460	23,291,722
2023-12-28	11.870	12.200	11.210	11.570	11.570	34,227,241
2023-12-27	10.860	12.890	10.860	12.460	12.460	42,083,729
2023-12-26	12.380	13.830	11.880	12.050	12.050	50,252,704
2023-12-25	12.440	12.570	11.400	12.570	12.570	28,287,393
2023-12-22	10.460	11.430	10.120	11.430	11.430	15,502,182
2023-12-21	9.840	10.460	9.670	10.390	10.390	9,937,260
2023-12-20	9.940	10.050	9.850	9.870	9.870	2,149,100
2023-12-19	9.980	10.060	9.760	9.930	9.930	1,982,442
2023-12-18	10.090	10.090	9.810	9.890	9.890	2,014,892
2023-12-15	9.990	10.060	9.960	10.020	10.020	2,833,270
2023-12-14	10.020	10.130	9.940	9.980	9.980	2,074,950
2023-12-13	10.160	10.240	9.960	10.020	10.020	2,359,670
2023-12-12	10.000	10.220	9.980	10.140	10.140	3,232,102
2023-12-11	9.710	10.020	9.700	9.930	9.930	3,890,786
2023-12-08	10.060	10.110	9.710	9.760	9.760	4,108,170
2023-12-07	10.120	10.180	9.990	10.070	10.070	2,633,542
2023-12-06	10.060	10.250	10.030	10.150	10.150	2,968,762
2023-12-05	10.100	10.270	10.060	10.060	10.060	2,588,018
2023-12-04	10.180	10.360	10.170	10.250	10.250	3,485,104
2023-12-01	10.270	10.340	10.150	10.200	10.200	2,897,758
2023-11-30	10.330	10.430	10.130	10.250	10.250	2,713,150
2023-11-29	10.480	10.590	10.260	10.340	10.340	3,887,770
2023-11-28	10.500	10.680	10.360	10.480	10.480	5,672,970
2023-11-27	10.100	10.550	10.030	10.420	10.420	7,112,290
2023-11-24	10.210	10.250	10.090	10.150	10.150	2,488,822
2023-11-23	10.050	10.290	10.030	10.210	10.210	3,389,870
2023-11-22	10.230	10.350	10.140	10.140	10.140	3,294,220
2023-11-21	10.290	10.370	10.180	10.240	10.240	4,992,174
2023-11-20	10.210	10.300	10.110	10.270	10.270	5,191,660
2023-11-17	10.200	10.270	10.140	10.210	10.210	3,030,322
2023-11-16	10.250	10.390	10.130	10.210	10.210	5,837,794
2023-11-15	10.250	10.400	10.080	10.180	10.180	5,174,374
2023-11-14	9.980	10.350	9.970	10.220	10.220	6,829,524
2023-11-13	9.990	10.110	9.870	9.980	9.980	5,296,970
2023-11-10	9.780	10.070	9.750	9.990	9.990	8,518,907
2023-11-09	10.100	10.230	9.760	9.810	9.810	11,675,811
2023-11-08	10.480	10.480	10.080	10.130	10.130	12,458,172
2023-11-07	10.210	10.620	10.050	10.480	10.480	14,665,542
2023-11-06	9.850	10.230	9.780	10.160	10.160	13,442,342
2023-11-03	9.750	9.950	9.650	9.760	9.760	10,230,534
2023-11-02	9.630	10.170	9.540	9.780	9.780	13,976,700
2023-11-01	9.520	9.950	9.520	9.790	9.790	19,183,335
2023-10-31	11.030	11.030	9.490	9.600	9.600	27,819,153
2023-10-30	9.420	10.030	9.300	10.030	10.030	10,455,108

← NewerPage 12 of 21 · 1,216 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.