Suzhou Longjie Special Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.800	8.860	8.710	8.860	8.860	1,513,786
2023-07-27	8.750	8.870	8.750	8.780	8.780	1,674,188
2023-07-26	8.740	8.800	8.680	8.780	8.780	1,219,534
2023-07-25	8.730	8.770	8.580	8.750	8.750	1,778,885
2023-07-24	8.640	8.720	8.560	8.680	8.680	1,215,630
2023-07-21	8.610	8.700	8.540	8.680	8.680	1,654,472
2023-07-20	8.700	8.740	8.550	8.570	8.570	1,703,654
2023-07-19	8.690	8.710	8.620	8.690	8.690	1,224,340
2023-07-18	8.660	8.700	8.600	8.660	8.660	1,587,237
2023-07-17	8.570	8.670	8.410	8.650	8.650	2,559,142
2023-07-14	8.590	8.620	8.480	8.490	8.490	1,240,542
2023-07-13	8.470	8.610	8.400	8.580	8.580	2,329,308
2023-07-12	8.500	8.570	8.420	8.450	8.450	1,351,322
2023-07-11	8.440	8.520	8.370	8.500	8.500	1,642,260
2023-07-10	8.380	8.430	8.320	8.390	8.390	1,526,672
2023-07-07	8.250	8.380	8.250	8.350	8.350	1,285,010
2023-07-06	8.350	8.380	8.300	8.340	8.340	1,782,812
2023-07-05	8.340	8.430	8.310	8.320	8.320	2,354,924
2023-07-04	8.310	8.520	8.250	8.340	8.340	2,585,510
2023-07-03	10.830	11.070	10.830	10.950	8.323	2,669,342
2023-06-30	10.720	10.970	10.720	10.930	8.308	2,381,990
2023-06-29	10.650	10.780	10.530	10.700	8.133	1,560,676
2023-06-28	10.480	10.640	10.310	10.620	8.072	1,632,670
2023-06-27	10.100	10.460	10.100	10.450	7.943	1,750,182
2023-06-26	10.100	10.200	10.050	10.140	7.707	1,505,686
2023-06-21	10.230	10.330	10.150	10.150	7.715	915,280
2023-06-20	10.360	10.450	10.200	10.210	7.760	1,292,746
2023-06-19	10.480	10.540	10.370	10.370	7.882	1,073,072
2023-06-16	10.490	10.550	10.420	10.450	7.943	1,500,174
2023-06-15	10.560	10.610	10.410	10.470	7.958	1,068,886
2023-06-14	10.630	10.720	10.560	10.580	8.042	1,265,966
2023-06-13	10.680	10.780	10.650	10.710	8.141	838,110
2023-06-12	10.620	10.740	10.320	10.680	8.118	2,013,960
2023-06-09	10.630	10.710	10.630	10.680	8.118	954,096
2023-06-08	10.700	10.780	10.670	10.700	8.133	998,530
2023-06-07	10.720	10.810	10.680	10.700	8.133	1,180,868
2023-06-06	10.950	10.960	10.730	10.730	8.156	1,705,132
2023-06-05	10.950	11.030	10.850	10.920	8.300	1,325,090
2023-06-02	10.910	11.000	10.850	10.920	8.300	2,286,726
2023-06-01	11.230	11.260	10.870	10.910	8.292	3,322,956
2023-05-31	10.800	11.220	10.790	11.180	8.498	3,204,722
2023-05-30	11.180	11.200	10.790	10.850	8.247	2,868,528
2023-05-29	11.060	11.430	11.000	11.160	8.482	4,620,174
2023-05-26	10.890	11.030	10.750	10.990	8.353	1,366,430
2023-05-25	10.860	10.900	10.700	10.890	8.277	1,258,972
2023-05-24	10.900	10.920	10.790	10.810	8.216	1,200,082
2023-05-23	10.900	10.990	10.780	10.940	8.315	1,820,000
2023-05-22	10.850	10.900	10.790	10.860	8.254	881,556
2023-05-19	10.780	10.880	10.600	10.830	8.232	1,235,273
2023-05-18	10.820	10.890	10.720	10.780	8.194	1,247,792
2023-05-17	10.630	10.830	10.520	10.820	8.224	1,770,444
2023-05-16	10.790	10.790	10.580	10.630	8.080	919,412
2023-05-15	10.740	10.830	10.690	10.790	8.201	1,094,470
2023-05-12	10.760	10.930	10.710	10.740	8.163	1,087,892
2023-05-11	10.630	10.800	10.630	10.800	8.209	1,521,182
2023-05-10	10.400	10.620	10.390	10.620	8.072	1,482,442
2023-05-09	10.620	10.620	10.420	10.440	7.935	1,604,980
2023-05-08	10.600	10.700	10.550	10.630	8.080	1,001,208
2023-05-05	10.650	10.680	10.500	10.610	8.064	1,222,130
2023-05-04	10.420	10.650	10.330	10.650	8.095	2,588,586

← NewerPage 14 of 21 · 1,212 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.