Suzhou Longjie Special Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.230	10.420	10.130	10.420	7.920	1,199,926
2023-04-27	10.120	10.280	10.050	10.220	7.768	1,038,362
2023-04-26	9.910	10.180	9.880	10.120	7.692	1,229,174
2023-04-25	10.050	10.130	9.810	9.910	7.532	2,045,381
2023-04-24	10.190	10.210	9.930	10.090	7.669	2,950,610
2023-04-21	10.600	10.670	10.220	10.240	7.783	2,907,268
2023-04-20	10.770	10.770	10.580	10.650	8.095	1,189,630
2023-04-19	10.870	10.920	10.730	10.740	8.163	1,108,900
2023-04-18	10.820	10.890	10.730	10.870	8.262	1,438,960
2023-04-17	10.840	10.890	10.790	10.810	8.216	1,250,912
2023-04-14	10.770	10.860	10.750	10.820	8.224	1,191,398
2023-04-13	10.740	10.800	10.670	10.790	8.201	1,349,020
2023-04-12	10.660	10.730	10.630	10.720	8.148	1,002,352
2023-04-11	10.720	10.740	10.620	10.660	8.102	1,416,564
2023-04-10	10.820	10.920	10.650	10.680	8.118	2,152,280
2023-04-07	10.850	10.880	10.800	10.850	8.247	1,567,800
2023-04-06	10.920	10.940	10.830	10.840	8.239	1,491,412
2023-04-04	11.100	11.150	10.910	10.950	8.323	2,368,028
2023-04-03	11.080	11.150	11.030	11.120	8.452	1,417,211
2023-03-31	11.060	11.150	10.990	11.090	8.429	1,180,452
2023-03-30	11.190	11.190	11.000	11.010	8.368	1,796,496
2023-03-29	11.290	11.350	11.110	11.130	8.460	2,310,490
2023-03-28	11.430	11.650	11.300	11.300	8.589	3,050,892
2023-03-27	11.450	11.450	11.190	11.370	8.642	2,192,323
2023-03-24	11.220	11.470	11.220	11.430	8.688	2,940,602
2023-03-23	11.250	11.280	11.160	11.220	8.528	1,739,452
2023-03-22	11.330	11.430	11.210	11.280	8.574	2,070,692
2023-03-21	11.100	11.360	11.080	11.330	8.612	4,394,088
2023-03-20	11.010	11.190	10.880	10.970	8.338	2,312,232
2023-03-17	11.090	11.220	10.960	11.100	8.437	2,105,454
2023-03-16	11.170	11.240	10.940	11.000	8.361	1,887,392
2023-03-15	11.040	11.320	11.000	11.250	8.551	2,485,860
2023-03-14	11.130	11.200	10.880	10.980	8.346	2,230,306
2023-03-13	11.220	11.350	11.140	11.180	8.498	1,671,566
2023-03-10	11.400	11.480	11.240	11.240	8.543	1,699,672
2023-03-09	11.290	11.450	11.220	11.440	8.695	1,808,690
2023-03-08	11.160	11.330	11.080	11.310	8.597	1,608,490
2023-03-07	11.440	11.480	11.160	11.180	8.498	2,103,140
2023-03-06	11.440	11.530	11.380	11.400	8.665	1,753,908
2023-03-03	11.390	11.480	11.340	11.390	8.657	1,371,500
2023-03-02	11.520	11.550	11.360	11.370	8.642	1,538,888
2023-03-01	11.380	11.490	11.280	11.490	8.733	1,545,497
2023-02-28	11.380	11.420	11.250	11.360	8.635	1,616,004
2023-02-27	11.470	11.490	11.260	11.290	8.581	1,616,420
2023-02-24	11.490	11.540	11.370	11.460	8.711	1,276,002
2023-02-23	11.440	11.590	11.410	11.470	8.718	1,799,616
2023-02-22	11.460	11.490	11.360	11.410	8.672	1,558,076
2023-02-21	11.520	11.520	11.360	11.480	8.726	1,554,592
2023-02-20	11.500	11.570	11.380	11.460	8.711	1,728,246
2023-02-17	11.430	11.620	11.400	11.480	8.726	1,603,342
2023-02-16	11.740	11.740	11.320	11.430	8.688	3,002,220
2023-02-15	11.780	11.780	11.620	11.720	8.908	1,841,892
2023-02-14	11.680	11.790	11.670	11.760	8.939	1,963,752
2023-02-13	11.700	11.730	11.570	11.680	8.878	2,356,562
2023-02-10	11.600	11.760	11.560	11.670	8.870	2,621,060
2023-02-09	11.500	11.600	11.450	11.590	8.809	1,730,638
2023-02-08	11.440	11.580	11.430	11.500	8.741	2,332,044
2023-02-07	11.460	11.460	11.310	11.440	8.695	2,053,012
2023-02-06	11.370	11.490	11.330	11.370	8.642	1,688,729
2023-02-03	11.470	11.470	11.230	11.380	8.650	2,558,452

← NewerPage 15 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.