Suzhou Longjie Special Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.130	21.680	20.750	21.410	11.447	4,214,210
2022-05-06	21.200	21.540	21.070	21.220	11.345	5,115,838
2022-05-05	20.970	21.500	20.870	21.380	11.431	5,525,339
2022-04-29	20.940	21.980	20.580	21.000	11.228	11,333,686
2022-04-28	21.200	21.540	20.100	20.890	11.169	8,702,040
2022-04-27	21.660	23.460	19.620	21.190	11.329	20,602,669
2022-04-26	22.440	22.470	21.510	21.800	11.655	8,753,381
2022-04-25	22.850	23.010	21.600	22.490	12.024	5,994,352
2022-04-22	22.960	23.050	22.200	22.990	12.292	4,305,938
2022-04-21	23.030	23.270	22.750	22.880	12.233	3,760,302
2022-04-20	23.010	23.270	22.800	23.020	12.308	3,105,830
2022-04-19	23.000	23.500	22.700	23.010	12.302	4,357,626
2022-04-18	22.990	23.200	22.250	23.010	12.302	5,256,063
2022-04-15	21.690	23.250	21.610	22.990	12.292	11,686,871
2022-04-14	21.920	22.190	21.400	21.820	11.666	10,929,358
2022-04-13	22.610	22.720	22.110	22.470	12.014	5,738,163
2022-04-12	22.340	22.600	22.030	22.600	12.083	5,493,306
2022-04-11	22.550	23.090	22.340	22.560	12.062	4,466,462
2022-04-08	22.510	22.890	22.200	22.550	12.056	6,687,954
2022-04-07	22.470	22.800	22.380	22.540	12.051	3,125,198
2022-04-06	23.120	23.160	22.310	22.640	12.105	6,355,334
2022-04-01	22.290	23.480	21.920	23.290	12.452	6,853,483
2022-03-31	22.940	23.000	22.300	22.370	11.960	5,143,272
2022-03-30	22.330	23.170	22.310	22.660	12.115	6,725,810
2022-03-29	23.000	23.000	22.040	22.510	12.035	7,857,486
2022-03-28	23.780	23.780	22.600	22.850	12.217	5,848,648
2022-03-25	23.300	24.210	23.000	23.370	12.495	9,473,895
2022-03-24	23.260	23.760	22.530	23.460	12.543	7,730,935
2022-03-23	22.970	23.680	22.610	23.490	12.559	7,812,599
2022-03-22	22.700	23.500	22.410	22.950	12.270	8,887,515
2022-03-21	22.920	23.190	22.400	22.990	12.292	7,069,062
2022-03-18	22.200	23.020	21.490	23.000	12.297	10,006,858
2022-03-17	20.990	22.500	20.930	21.930	11.725	10,509,590
2022-03-16	20.880	21.210	20.000	20.900	11.174	6,821,620
2022-03-15	20.920	21.500	20.650	20.870	11.158	7,444,164
2022-03-14	21.040	21.700	20.800	21.080	11.270	4,653,922
2022-03-11	20.580	21.320	19.980	21.120	11.292	6,675,760
2022-03-10	20.130	20.990	20.130	20.590	11.009	9,065,238
2022-03-09	20.000	20.200	19.380	20.020	10.704	9,648,366
2022-03-08	18.950	20.000	18.500	19.890	10.634	8,963,318
2022-03-07	18.780	19.230	18.520	19.000	10.158	5,369,000
2022-03-04	19.510	19.540	18.540	18.740	10.019	6,329,778
2022-03-03	20.020	20.020	19.250	19.420	10.383	6,952,764
2022-03-02	19.260	19.990	19.160	19.790	10.581	10,284,974
2022-03-01	18.000	19.800	17.950	19.570	10.463	16,501,030
2022-02-28	17.680	18.130	17.150	18.010	9.629	6,104,098
2022-02-25	17.540	17.800	17.380	17.580	9.399	3,897,166
2022-02-24	17.660	18.080	17.130	17.470	9.340	6,738,368
2022-02-23	17.900	18.000	17.590	17.590	9.405	4,892,706
2022-02-22	17.480	18.200	17.100	17.750	9.490	9,843,706
2022-02-21	16.570	18.110	16.460	17.570	9.394	13,931,190
2022-02-18	16.200	16.480	16.120	16.460	8.800	1,940,666
2022-02-17	16.120	16.400	16.090	16.260	8.693	2,566,564
2022-02-16	15.700	16.370	15.700	16.190	8.656	3,735,550
2022-02-15	15.860	15.890	15.460	15.590	8.335	2,273,817
2022-02-14	15.780	16.090	15.710	15.860	8.480	1,240,148
2022-02-11	16.060	16.160	15.720	15.800	8.448	1,294,020
2022-02-10	16.220	16.250	15.960	16.050	8.581	1,238,146
2022-02-09	16.000	16.320	15.990	16.170	8.645	1,689,506
2022-02-08	15.710	16.190	15.710	16.020	8.565	1,667,302

← NewerPage 19 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.