Suzhou Longjie Special Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.800	12.820	12.120	12.260	9.319	12,478,532
2022-08-01	13.100	13.100	12.910	12.940	9.835	9,610,432
2022-07-29	12.970	13.170	12.810	13.100	9.957	15,696,474
2022-07-28	13.060	13.200	13.020	13.030	9.904	13,242,190
2022-07-27	13.020	13.200	12.930	13.080	9.942	13,242,270
2022-07-26	13.080	13.290	12.700	13.200	10.033	21,949,486
2022-07-25	13.400	13.680	13.010	13.080	9.942	32,142,285
2022-07-22	13.970	14.940	13.950	14.090	10.710	46,898,419
2022-07-21	15.500	15.500	15.500	15.500	11.781	2,281,760
2022-07-20	17.220	17.220	17.220	17.220	13.089	875,810
2022-07-19	19.130	19.130	19.130	19.130	14.540	635,310
2022-07-18	23.540	23.560	21.260	21.260	16.159	2,648,568
2022-07-15	24.100	24.190	23.620	23.620	17.953	3,279,432
2022-07-14	24.000	24.260	23.900	24.100	18.318	3,121,404
2022-07-13	24.250	24.290	23.770	24.010	18.249	4,593,576
2022-07-12	23.830	24.430	23.550	23.990	18.234	5,068,050
2022-07-11	23.080	23.880	22.890	23.770	18.067	4,438,452
2022-07-08	23.430	23.810	23.290	23.400	17.786	5,815,657
2022-07-07	23.570	23.750	23.010	23.430	17.809	4,526,132
2022-07-06	23.240	23.700	23.140	23.300	17.710	5,617,021
2022-07-05	23.230	23.920	22.900	23.220	17.649	5,378,519
2022-07-04	22.890	23.560	22.730	23.230	17.657	6,885,360
2022-07-01	23.190	23.400	22.580	22.910	17.413	5,378,328
2022-06-30	21.430	23.500	21.430	22.890	17.398	17,405,874
2022-06-29	21.740	22.010	20.830	21.450	16.304	6,909,396
2022-06-28	21.720	22.320	21.610	21.630	16.441	6,136,534
2022-06-27	21.430	22.300	21.360	21.850	16.608	8,998,241
2022-06-24	20.940	22.200	20.560	21.450	16.304	6,680,456
2022-06-23	19.500	21.450	19.340	20.880	15.870	6,661,590
2022-06-22	27.420	28.010	26.900	27.600	14.756	4,377,283
2022-06-21	27.820	28.340	27.350	27.470	14.687	3,361,722
2022-06-20	28.480	28.870	27.700	27.860	14.895	5,598,138
2022-06-17	28.910	29.480	28.480	28.480	15.227	6,397,063
2022-06-16	28.140	29.790	28.100	28.900	15.451	7,745,920
2022-06-15	28.930	29.880	28.550	28.580	15.280	7,283,030
2022-06-14	28.440	29.280	28.390	28.760	15.377	6,741,647
2022-06-13	28.830	29.280	28.510	28.530	15.254	3,821,272
2022-06-10	28.400	29.080	28.000	28.830	15.414	6,231,268
2022-06-09	28.600	28.950	28.350	28.410	15.189	5,503,316
2022-06-08	28.380	29.090	28.170	28.910	15.457	9,600,500
2022-06-07	27.550	28.790	27.440	28.650	15.318	9,776,858
2022-06-06	27.750	28.160	27.520	27.690	14.805	6,741,280
2022-06-02	26.500	27.950	26.350	27.780	14.853	7,182,644
2022-06-01	26.730	26.990	26.550	26.800	14.329	5,258,708
2022-05-31	26.030	26.760	25.850	26.660	14.254	7,466,732
2022-05-30	25.480	26.380	25.340	26.100	13.954	8,296,106
2022-05-27	24.320	25.960	24.320	25.710	13.746	10,396,841
2022-05-26	24.350	24.850	23.980	24.720	13.217	8,494,122
2022-05-25	24.970	25.830	24.310	24.400	13.046	6,947,668
2022-05-24	25.260	26.280	23.360	25.220	13.484	15,710,141
2022-05-23	23.360	25.840	23.360	25.600	13.687	11,148,362
2022-05-20	23.360	23.660	23.200	23.490	12.559	3,411,590
2022-05-19	23.100	23.570	23.020	23.420	12.522	4,172,532
2022-05-18	22.890	23.400	22.890	23.390	12.505	4,204,382
2022-05-17	23.100	23.180	22.800	23.020	12.308	2,948,478
2022-05-16	23.240	23.260	22.780	22.970	12.281	2,996,994
2022-05-13	22.600	23.140	22.530	23.030	12.313	4,786,436
2022-05-12	22.260	22.790	22.000	22.700	12.137	5,057,301
2022-05-11	22.260	22.830	22.070	22.510	12.035	3,841,424
2022-05-10	21.480	22.190	21.210	22.150	11.843	3,372,278

← NewerPage 18 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.