Suzhou Longjie Special Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.450	11.450	11.360	11.400	8.665	2,363,426
2023-02-01	11.300	11.390	11.240	11.380	8.650	2,860,365
2023-01-31	11.120	11.300	11.020	11.240	8.543	3,085,914
2023-01-30	11.000	11.220	10.960	11.180	8.498	4,009,201
2023-01-20	10.670	10.870	10.660	10.860	8.254	2,410,175
2023-01-19	10.620	10.690	10.590	10.660	8.102	1,406,418
2023-01-18	10.640	10.680	10.580	10.660	8.102	1,927,718
2023-01-17	10.840	10.850	10.590	10.610	8.064	2,872,974
2023-01-16	10.690	10.820	10.660	10.800	8.209	1,763,294
2023-01-13	10.630	10.710	10.580	10.690	8.125	2,034,734
2023-01-12	10.790	10.820	10.630	10.630	8.080	2,809,170
2023-01-11	10.800	10.840	10.710	10.750	8.171	1,766,377
2023-01-10	10.970	10.970	10.790	10.800	8.209	1,417,910
2023-01-09	10.950	11.140	10.900	10.970	8.338	1,450,841
2023-01-06	10.980	11.060	10.930	10.950	8.323	1,265,279
2023-01-05	11.070	11.070	10.900	10.990	8.353	1,086,176
2023-01-04	10.930	11.070	10.850	10.980	8.346	1,744,626
2023-01-03	10.720	10.940	10.660	10.930	8.308	1,792,440
2022-12-30	10.700	10.790	10.660	10.680	8.118	1,261,780
2022-12-29	10.790	10.860	10.660	10.690	8.125	1,895,842
2022-12-28	11.060	11.080	10.790	10.850	8.247	1,471,756
2022-12-27	11.240	11.240	10.980	11.040	8.391	1,627,418
2022-12-26	11.070	11.200	11.000	11.150	8.475	1,797,380
2022-12-23	10.810	11.050	10.750	10.950	8.323	1,932,216
2022-12-22	11.100	11.120	10.830	10.850	8.247	2,012,816
2022-12-21	11.150	11.190	11.030	11.100	8.437	893,802
2022-12-20	11.070	11.190	11.000	11.150	8.475	1,390,480
2022-12-19	11.340	11.410	11.040	11.070	8.414	2,286,804
2022-12-16	11.610	11.610	11.380	11.390	8.657	1,993,420
2022-12-15	11.720	11.830	11.580	11.610	8.825	1,880,034
2022-12-14	11.800	11.900	11.650	11.710	8.901	1,304,992
2022-12-13	11.700	11.920	11.630	11.800	8.969	1,725,360
2022-12-12	11.840	11.950	11.670	11.700	8.893	1,793,740
2022-12-09	11.920	11.970	11.770	11.820	8.984	1,480,532
2022-12-08	11.880	11.960	11.800	11.830	8.992	1,587,846
2022-12-07	11.940	11.970	11.840	11.910	9.053	1,514,994
2022-12-06	12.150	12.150	11.900	11.940	9.075	1,649,830
2022-12-05	12.080	12.150	12.020	12.100	9.197	2,049,658
2022-12-02	11.830	12.190	11.810	12.080	9.182	3,434,948
2022-12-01	11.930	11.930	11.800	11.840	8.999	1,716,873
2022-11-30	11.930	11.930	11.750	11.800	8.969	1,464,606
2022-11-29	11.690	11.940	11.600	11.860	9.015	2,167,100
2022-11-28	11.570	11.690	11.490	11.570	8.794	1,597,674
2022-11-25	11.830	11.860	11.660	11.680	8.878	1,581,164
2022-11-24	11.840	11.900	11.750	11.840	8.999	1,836,042
2022-11-23	11.870	11.880	11.600	11.800	8.969	1,726,114
2022-11-22	12.050	12.180	11.810	11.850	9.007	1,985,152
2022-11-21	11.950	12.010	11.790	12.000	9.121	1,619,410
2022-11-18	12.150	12.270	11.920	11.950	9.083	2,573,703
2022-11-17	12.160	12.250	12.030	12.170	9.250	2,168,036
2022-11-16	12.050	12.440	11.980	12.160	9.243	5,814,978
2022-11-15	11.910	11.980	11.800	11.980	9.106	2,634,632
2022-11-14	11.700	11.980	11.690	11.860	9.015	3,600,532
2022-11-11	11.810	11.950	11.690	11.690	8.885	2,596,646
2022-11-10	11.730	11.750	11.600	11.670	8.870	1,746,940
2022-11-09	11.880	11.880	11.700	11.700	8.893	2,897,674
2022-11-08	11.760	11.870	11.580	11.840	8.999	3,383,497
2022-11-07	11.360	11.830	11.360	11.760	8.939	5,484,297
2022-11-04	11.220	11.370	11.220	11.360	8.635	2,343,952
2022-11-03	11.120	11.290	11.120	11.220	8.528	1,684,345

← NewerPage 16 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.