Suzhou Longjie Special Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.550	10.760	10.010	10.250	10.250	4,988,694
2026-07-17	10.720	10.950	10.420	10.500	10.500	4,604,128
2026-07-16	10.600	10.890	10.540	10.690	10.690	4,057,406
2026-07-15	10.570	10.840	10.450	10.590	10.590	4,282,460
2026-07-14	9.910	10.330	9.880	10.330	10.330	3,009,200
2026-07-13	10.290	10.300	9.930	10.000	10.000	3,052,582
2026-07-10	10.080	10.380	9.920	10.220	10.220	2,918,982
2026-07-09	10.210	10.230	9.840	10.080	10.080	2,926,728
2026-07-08	10.390	10.410	10.130	10.160	10.160	2,631,110
2026-07-07	10.700	10.860	10.320	10.380	10.380	3,649,890
2026-07-06	10.800	11.030	10.680	10.790	10.790	2,762,278
2026-07-03	10.600	10.900	10.550	10.850	10.850	3,699,552
2026-07-02	10.350	10.780	10.350	10.580	10.580	3,728,600
2026-07-01	10.180	10.530	10.050	10.400	10.400	3,623,484
2026-06-30	10.320	10.430	10.110	10.110	10.110	3,018,894
2026-06-29	10.200	10.510	10.030	10.340	10.340	3,762,730
2026-06-26	10.570	10.770	10.330	10.410	10.410	2,757,711
2026-06-25	10.970	11.000	10.540	10.660	10.660	3,528,820
2026-06-24	11.500	11.520	11.150	11.250	10.970	3,267,000
2026-06-23	11.360	11.610	11.260	11.510	11.224	3,389,482
2026-06-22	11.190	11.380	10.730	11.380	11.097	3,740,312
2026-06-18	11.100	11.410	10.850	11.190	10.912	3,363,460
2026-06-17	11.300	11.360	11.080	11.120	11.120	4,006,482
2026-06-16	11.470	11.500	11.150	11.370	11.370	3,083,972
2026-06-15	11.620	11.850	11.450	11.470	11.470	3,588,600
2026-06-12	11.260	11.470	11.000	11.470	11.470	3,836,340
2026-06-11	11.380	11.420	11.050	11.180	11.180	3,085,000
2026-06-10	11.300	11.420	11.040	11.340	11.340	4,128,300
2026-06-09	11.490	11.640	11.330	11.400	11.400	3,345,600
2026-06-08	11.610	12.000	11.360	11.510	11.510	5,048,082
2026-06-05	11.790	12.120	11.590	11.960	11.960	4,493,200
2026-06-04	12.120	12.170	11.710	11.800	11.800	4,553,482
2026-06-03	12.250	12.710	12.070	12.200	12.200	6,521,947
2026-06-02	12.430	12.530	11.950	12.080	12.080	4,725,300
2026-06-01	11.930	12.580	11.820	12.410	12.410	6,238,030
2026-05-29	12.150	12.290	11.880	11.930	11.930	5,974,901
2026-05-28	12.300	12.390	11.860	12.140	12.140	5,684,410
2026-05-27	12.530	12.630	12.000	12.140	12.140	4,917,400
2026-05-26	12.900	13.020	12.350	12.530	12.530	5,899,576
2026-05-25	13.670	13.670	12.650	12.930	12.930	7,605,400
2026-05-22	13.210	13.660	13.210	13.600	13.600	5,656,776
2026-05-21	13.960	14.110	13.130	13.170	13.170	7,817,094
2026-05-20	14.100	14.120	13.820	13.990	13.990	4,414,603
2026-05-19	14.330	14.400	13.970	14.100	14.100	5,322,330
2026-05-18	14.510	14.520	13.990	14.290	14.290	7,060,800
2026-05-15	14.700	14.840	14.380	14.520	14.520	9,068,160
2026-05-14	14.770	14.800	14.370	14.640	14.640	8,672,029
2026-05-13	14.020	14.780	13.970	14.770	14.770	11,771,662
2026-05-12	14.300	14.300	13.940	14.050	14.050	4,997,666
2026-05-11	14.300	14.490	14.050	14.310	14.310	6,311,140
2026-05-08	14.180	14.370	14.060	14.340	14.340	5,220,426
2026-05-07	14.360	14.360	14.040	14.190	14.190	6,473,100
2026-05-06	14.480	14.600	14.200	14.370	14.370	6,276,800
2026-04-30	14.000	14.390	13.690	14.340	14.340	8,164,030
2026-04-29	13.780	14.160	13.680	14.050	14.050	7,427,807
2026-04-28	14.300	14.590	14.120	14.220	14.220	7,085,420
2026-04-27	14.350	14.400	14.110	14.320	14.320	10,251,500
2026-04-24	14.590	14.790	14.340	14.390	14.390	13,936,050
2026-04-23	14.200	15.250	14.180	14.880	14.880	21,129,115
2026-04-22	14.240	14.500	14.120	14.380	14.380	10,761,264

← NewerPage 2 of 5 · 243 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.