Suzhou Longjie Special Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.100	11.390	11.000	11.270	8.566	2,451,852
2022-11-01	10.820	11.150	10.770	11.090	8.429	2,278,406
2022-10-31	10.660	10.990	10.630	10.810	8.216	2,178,072
2022-10-28	11.350	11.500	10.830	10.860	8.254	3,669,364
2022-10-27	11.530	11.570	11.400	11.400	8.665	1,880,632
2022-10-26	11.320	11.540	11.220	11.460	8.711	2,734,940
2022-10-25	11.300	11.390	11.030	11.280	8.574	3,145,636
2022-10-24	11.420	11.730	11.230	11.300	8.589	2,982,694
2022-10-21	11.670	11.750	11.380	11.410	8.672	2,165,202
2022-10-20	11.500	11.700	11.410	11.570	8.794	2,120,170
2022-10-19	11.560	11.640	11.480	11.550	8.779	2,029,348
2022-10-18	11.660	11.700	11.550	11.570	8.794	2,098,824
2022-10-17	11.550	11.670	11.500	11.660	8.863	2,511,522
2022-10-14	11.450	11.620	11.400	11.580	8.802	2,911,064
2022-10-13	11.210	11.510	11.100	11.390	8.657	3,481,684
2022-10-12	10.920	11.220	10.840	11.220	8.528	3,054,008
2022-10-11	10.930	10.990	10.670	10.910	8.292	2,848,378
2022-10-10	11.110	11.220	10.860	10.910	8.292	3,454,178
2022-09-30	11.220	11.250	11.070	11.110	8.445	2,570,230
2022-09-29	11.510	11.640	11.150	11.200	8.513	3,580,950
2022-09-28	11.830	11.850	11.430	11.450	8.703	3,282,214
2022-09-27	11.330	11.800	11.250	11.770	8.946	4,263,017
2022-09-26	11.530	11.600	11.290	11.330	8.612	3,081,988
2022-09-23	11.950	11.980	11.520	11.600	8.817	3,380,754
2022-09-22	12.080	12.190	11.920	11.920	9.060	2,557,230
2022-09-21	12.090	12.190	11.900	12.160	9.243	2,515,474
2022-09-20	11.770	12.180	11.770	12.090	9.189	3,799,094
2022-09-19	11.980	12.000	11.670	11.810	8.977	3,220,750
2022-09-16	12.250	12.310	12.000	12.000	9.121	3,455,972
2022-09-15	12.610	12.650	12.130	12.320	9.364	4,835,792
2022-09-14	12.450	12.560	12.330	12.560	9.547	3,500,588
2022-09-13	12.590	12.830	12.550	12.650	9.615	3,436,628
2022-09-09	12.630	12.640	12.390	12.560	9.547	2,916,810
2022-09-08	12.810	12.850	12.580	12.580	9.562	3,372,196
2022-09-07	12.780	12.870	12.730	12.790	9.721	3,012,854
2022-09-06	12.990	12.990	12.740	12.840	9.759	3,941,258
2022-09-05	12.630	12.820	12.500	12.810	9.737	3,992,872
2022-09-02	12.580	12.700	12.550	12.640	9.607	3,439,124
2022-09-01	12.540	12.760	12.450	12.570	9.554	4,504,773
2022-08-31	12.720	12.830	12.420	12.500	9.501	6,339,034
2022-08-30	12.780	12.920	12.600	12.690	9.645	5,119,946
2022-08-29	12.220	13.180	12.020	12.930	9.828	10,623,626
2022-08-26	12.390	12.760	12.340	12.340	9.379	3,439,900
2022-08-25	12.570	12.670	12.260	12.450	9.463	4,186,286
2022-08-24	13.000	13.060	12.550	12.550	9.539	5,350,202
2022-08-23	12.900	13.030	12.850	12.940	9.835	3,661,034
2022-08-22	12.700	12.980	12.610	12.960	9.851	5,386,082
2022-08-19	13.000	13.010	12.740	12.740	9.683	5,982,132
2022-08-18	13.170	13.170	12.910	12.970	9.858	6,594,302
2022-08-17	13.150	13.250	12.990	13.180	10.018	7,720,609
2022-08-16	12.870	13.350	12.870	13.090	9.949	9,135,906
2022-08-15	12.900	12.960	12.760	12.900	9.805	4,854,395
2022-08-12	12.950	13.080	12.860	12.900	9.805	6,921,954
2022-08-11	12.720	13.140	12.680	12.990	9.873	10,748,582
2022-08-10	12.740	12.740	12.570	12.670	9.630	5,723,588
2022-08-09	12.710	12.970	12.640	12.770	9.706	7,993,417
2022-08-08	12.580	12.750	12.450	12.740	9.683	7,528,066
2022-08-05	12.680	12.680	12.430	12.590	9.569	7,721,064
2022-08-04	12.350	12.730	12.210	12.720	9.668	10,559,198
2022-08-03	12.160	12.560	12.150	12.270	9.326	8,243,366

← NewerPage 17 of 21 · 1,217 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.