Suzhou Longjie Special Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	15.700	15.960	15.430	15.710	8.399	1,664,113
2022-01-28	15.360	15.790	15.330	15.560	8.319	1,538,158
2022-01-27	15.780	15.780	15.220	15.280	8.169	2,564,380
2022-01-26	15.710	16.000	15.560	15.780	8.437	2,027,480
2022-01-25	16.340	16.640	15.500	15.770	8.431	4,198,328
2022-01-24	16.330	16.700	15.910	16.430	8.784	2,790,606
2022-01-21	16.480	17.060	16.250	16.420	8.779	3,030,664
2022-01-20	17.380	17.390	16.290	16.400	8.768	4,903,990
2022-01-19	16.920	17.500	16.850	17.330	9.266	3,774,498
2022-01-18	17.810	17.810	16.870	17.000	9.089	4,336,696
2022-01-17	17.230	17.820	16.950	17.820	9.528	5,357,668
2022-01-14	17.740	18.000	17.210	17.230	9.212	4,579,484
2022-01-13	17.870	17.990	17.510	17.760	9.495	4,711,798
2022-01-12	17.450	17.850	17.190	17.850	9.544	7,103,642
2022-01-11	16.890	17.540	16.880	17.410	9.308	5,578,709
2022-01-10	16.900	17.070	16.540	17.010	9.094	2,627,579
2022-01-07	17.200	17.340	16.850	16.860	9.014	4,107,558
2022-01-06	17.200	17.440	16.920	17.240	9.217	4,067,700
2022-01-05	17.150	17.380	16.980	17.320	9.260	4,613,882
2022-01-04	16.870	17.450	16.730	17.240	9.217	5,663,472
2021-12-31	17.100	17.210	16.860	16.860	9.014	4,000,720
2021-12-30	17.060	17.250	16.810	17.140	9.164	6,775,405
2021-12-29	17.900	17.900	16.910	17.060	9.121	11,738,723
2021-12-28	15.910	17.520	15.910	17.520	9.367	7,398,851
2021-12-27	15.770	16.050	15.580	15.930	8.517	1,618,708
2021-12-24	16.330	16.330	15.760	15.770	8.431	3,127,124
2021-12-23	16.500	16.610	16.180	16.230	8.677	2,637,544
2021-12-22	16.670	16.840	16.500	16.530	8.838	3,045,952
2021-12-21	16.140	16.620	16.050	16.520	8.832	3,166,386
2021-12-20	16.310	16.390	16.170	16.220	8.672	1,622,166
2021-12-17	16.260	16.490	16.090	16.360	8.747	2,231,866
2021-12-16	16.250	16.570	16.150	16.360	8.747	2,380,924
2021-12-15	16.170	16.350	16.100	16.160	8.640	2,030,756
2021-12-14	16.000	16.190	15.930	16.120	8.619	1,479,660
2021-12-13	16.150	16.330	16.040	16.050	8.581	1,935,752
2021-12-10	15.740	16.190	15.720	16.130	8.624	2,302,300
2021-12-09	15.800	15.910	15.630	15.830	8.464	1,613,066
2021-12-08	15.850	15.950	15.790	15.790	8.442	1,430,015
2021-12-07	15.910	16.060	15.710	15.840	8.469	1,444,170
2021-12-06	16.300	16.460	15.880	15.910	8.506	1,996,358
2021-12-03	16.230	16.420	16.200	16.340	8.736	1,095,181
2021-12-02	16.500	16.540	16.250	16.290	8.709	1,815,268
2021-12-01	15.890	16.570	15.890	16.540	8.843	3,588,763
2021-11-30	15.830	16.160	15.830	16.010	8.560	1,914,276
2021-11-29	15.930	15.930	15.710	15.810	8.453	1,304,212
2021-11-26	16.130	16.140	15.810	16.010	8.560	1,592,500
2021-11-25	16.160	16.260	16.010	16.150	8.635	1,332,240
2021-11-24	16.210	16.290	15.950	16.160	8.640	1,648,556
2021-11-23	15.960	16.270	15.780	16.180	8.651	2,578,395
2021-11-22	15.900	16.050	15.840	15.870	8.485	1,768,312
2021-11-19	15.690	15.950	15.550	15.810	8.453	1,509,096
2021-11-18	16.030	16.030	15.700	15.700	8.394	1,693,237
2021-11-17	15.790	16.180	15.790	16.040	8.576	2,403,492
2021-11-16	16.000	16.040	15.790	15.790	8.442	1,794,338
2021-11-15	15.750	16.090	15.680	16.000	8.554	2,136,134
2021-11-12	15.740	15.800	15.600	15.740	8.415	1,108,562
2021-11-11	15.560	15.840	15.400	15.760	8.426	1,661,296
2021-11-10	15.500	15.650	15.260	15.540	8.309	1,541,560
2021-11-09	15.390	15.580	15.340	15.510	8.292	1,359,813
2021-11-08	15.230	15.450	15.230	15.400	8.234	832,832

← NewerPage 20 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.