Suzhou Longjie Special Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.550	14.650	14.080	14.260	14.260	18,577,831
2026-04-20	13.580	14.520	13.580	14.520	14.520	17,097,343
2026-04-17	13.200	13.260	13.050	13.200	13.200	2,840,782
2026-04-16	12.840	13.200	12.760	13.200	13.200	3,317,682
2026-04-15	13.020	13.050	12.830	12.870	12.870	2,624,800
2026-04-14	13.000	13.010	12.780	12.920	12.920	2,427,900
2026-04-13	12.990	12.990	12.820	12.960	12.960	2,884,424
2026-04-10	12.940	13.130	12.850	12.990	12.990	3,310,500
2026-04-09	12.960	13.120	12.820	12.920	12.920	3,739,400
2026-04-08	12.680	12.990	12.630	12.970	12.970	5,354,800
2026-04-07	11.930	12.700	11.930	12.570	12.570	5,780,800
2026-04-03	12.500	12.510	12.030	12.070	12.070	3,909,947
2026-04-02	12.740	12.740	12.320	12.440	12.440	5,885,270
2026-04-01	13.070	13.200	12.460	12.620	12.620	9,633,600
2026-03-31	13.090	13.390	12.870	12.870	12.870	4,889,270
2026-03-30	12.780	13.130	12.750	13.090	13.090	5,528,040
2026-03-27	12.820	13.060	12.610	12.910	12.910	5,630,915
2026-03-26	12.780	13.770	12.760	12.920	12.920	10,779,619
2026-03-25	12.820	12.930	12.450	12.730	12.730	9,775,604
2026-03-24	12.020	12.520	11.500	12.460	12.460	10,886,447
2026-03-23	12.670	12.980	11.920	11.920	11.920	12,456,322
2026-03-20	14.420	14.500	13.220	13.240	13.240	11,218,802
2026-03-19	14.660	14.800	14.030	14.140	14.140	12,526,291
2026-03-18	14.550	14.950	14.280	14.800	14.800	20,490,769
2026-03-17	13.920	15.490	13.920	14.770	14.770	26,570,352
2026-03-16	13.570	14.470	13.570	14.130	14.130	12,047,562
2026-03-13	13.560	14.270	13.560	13.640	13.640	11,241,475
2026-03-12	13.870	14.900	13.810	13.910	13.910	12,684,130
2026-03-11	13.590	13.690	13.530	13.560	13.560	2,348,300
2026-03-10	13.570	13.630	13.390	13.590	13.590	2,318,040
2026-03-09	13.620	13.650	13.150	13.380	13.380	3,216,700
2026-03-06	13.070	13.680	13.030	13.630	13.630	3,683,260
2026-03-05	13.100	13.240	12.980	13.030	13.030	2,638,112
2026-03-04	12.810	13.060	12.740	12.850	12.850	3,016,104
2026-03-03	13.470	13.680	12.980	12.990	12.990	5,009,600
2026-03-02	13.980	13.980	13.340	13.470	13.470	4,714,950
2026-02-27	14.040	14.140	13.970	14.060	14.060	2,581,160
2026-02-26	14.160	14.180	14.010	14.110	14.110	3,582,690
2026-02-25	14.130	14.210	14.000	14.070	14.070	3,596,782
2026-02-24	13.910	14.080	13.880	14.060	14.060	3,692,942
2026-02-13	14.020	14.020	13.680	13.730	13.730	2,772,410
2026-02-12	14.000	14.030	13.780	13.900	13.900	3,451,122
2026-02-11	13.960	14.230	13.840	14.000	14.000	4,170,122
2026-02-10	14.090	14.090	13.920	13.970	13.970	2,949,020
2026-02-09	13.960	14.160	13.900	14.040	14.040	3,389,800
2026-02-06	13.680	14.000	13.530	13.900	13.900	4,476,398
2026-02-05	13.810	13.950	13.680	13.700	13.700	3,405,376
2026-02-04	13.610	13.870	13.510	13.860	13.860	4,713,278
2026-02-03	13.320	13.630	13.310	13.600	13.600	3,766,500
2026-02-02	13.680	13.680	13.290	13.310	13.310	4,814,800
2026-01-30	13.500	13.770	13.300	13.690	13.690	6,004,609
2026-01-29	13.580	13.790	13.380	13.470	13.470	5,801,805
2026-01-28	14.080	14.300	13.600	13.600	13.600	10,548,002
2026-01-27	14.050	14.590	13.930	14.200	14.200	9,602,376
2026-01-26	14.230	14.500	13.960	14.040	14.040	7,684,877
2026-01-23	14.200	14.800	14.080	14.270	14.270	10,407,818
2026-01-22	14.210	14.380	13.910	14.140	14.140	9,859,728
2026-01-21	14.600	14.660	13.930	14.330	14.330	15,295,102
2026-01-20	14.110	15.520	13.900	14.600	14.600	22,484,366
2026-01-19	13.820	14.120	13.820	14.110	14.110	9,334,456

← NewerPage 3 of 21 · 1,216 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.