Suzhou Longjie Special Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.670	13.930	13.570	13.820	13.820	7,994,920
2026-01-15	13.480	13.820	13.470	13.720	13.720	5,882,000
2026-01-14	13.440	13.740	13.360	13.590	13.590	7,489,908
2026-01-13	13.900	13.980	13.410	13.440	13.440	8,628,076
2026-01-12	13.730	13.750	13.580	13.740	13.740	8,330,430
2026-01-09	13.630	13.730	13.430	13.730	13.730	6,938,090
2026-01-08	13.490	13.720	13.380	13.700	13.700	7,493,000
2026-01-07	13.470	13.740	13.340	13.610	13.610	10,397,935
2026-01-06	13.650	13.750	13.440	13.520	13.520	7,417,200
2026-01-05	13.870	13.890	13.520	13.650	13.650	11,237,284
2025-12-31	13.260	14.330	13.110	13.880	13.880	21,423,648
2025-12-30	13.790	13.790	13.240	13.320	13.320	19,345,752
2025-12-29	12.540	13.790	12.530	13.790	13.790	10,119,488
2025-12-26	12.830	12.830	12.540	12.540	12.540	3,370,500
2025-12-25	12.490	12.750	12.450	12.750	12.750	4,443,282
2025-12-24	12.340	12.880	12.250	12.540	12.540	5,643,100
2025-12-23	12.450	12.450	12.270	12.330	12.330	1,675,282
2025-12-22	12.470	12.580	12.410	12.440	12.440	1,923,950
2025-12-19	12.320	12.490	12.200	12.470	12.470	2,958,050
2025-12-18	12.180	12.400	12.010	12.280	12.280	3,579,840
2025-12-17	12.090	12.150	11.820	12.090	12.090	2,880,200
2025-12-16	12.280	12.430	12.020	12.090	12.090	2,602,500
2025-12-15	12.030	12.340	12.020	12.270	12.270	2,996,422
2025-12-12	12.220	12.390	12.080	12.130	12.130	3,048,240
2025-12-11	12.660	12.660	12.210	12.220	12.220	3,301,600
2025-12-10	12.650	12.750	12.530	12.570	12.570	2,527,282
2025-12-09	12.870	12.950	12.660	12.680	12.680	2,647,376
2025-12-08	12.870	12.980	12.700	12.880	12.880	4,836,042
2025-12-05	12.500	13.420	12.500	12.810	12.810	7,201,872
2025-12-04	12.700	12.840	12.440	12.500	12.500	2,223,943
2025-12-03	12.870	12.970	12.660	12.720	12.720	2,084,600
2025-12-02	13.000	13.050	12.850	12.930	12.930	1,976,874
2025-12-01	13.060	13.200	12.940	13.000	13.000	2,822,500
2025-11-28	12.910	13.050	12.750	13.000	13.000	2,075,850
2025-11-27	12.840	13.000	12.700	12.880	12.880	2,234,520
2025-11-26	13.020	13.110	12.760	12.800	12.800	2,553,700
2025-11-25	12.910	13.100	12.790	13.000	13.000	2,247,100
2025-11-24	12.600	12.840	12.480	12.820	12.820	3,969,482
2025-11-21	13.070	13.160	12.420	12.460	12.460	6,062,700
2025-11-20	13.420	13.580	13.060	13.170	13.170	4,273,312
2025-11-19	13.600	13.760	13.290	13.400	13.400	4,164,964
2025-11-18	13.930	13.930	13.550	13.600	13.600	5,102,982
2025-11-17	13.900	13.900	13.230	13.810	13.810	9,823,482
2025-11-14	13.710	14.490	13.690	14.110	14.110	12,981,058
2025-11-13	13.840	13.840	13.600	13.710	13.710	3,377,102
2025-11-12	14.020	14.020	13.630	13.720	13.720	3,699,200
2025-11-11	13.830	13.930	13.700	13.920	13.920	3,835,900
2025-11-10	13.710	13.960	13.650	13.810	13.810	4,809,600
2025-11-07	13.580	13.790	13.560	13.710	13.710	3,501,300
2025-11-06	13.540	13.620	13.480	13.620	13.620	2,584,382
2025-11-05	13.330	13.620	13.290	13.570	13.570	3,521,798
2025-11-04	13.560	13.610	13.330	13.440	13.440	2,974,100
2025-11-03	13.360	13.560	13.310	13.560	13.560	4,417,118
2025-10-31	13.100	13.440	13.100	13.380	13.380	4,341,700
2025-10-30	13.290	13.340	13.080	13.100	13.100	3,177,874
2025-10-29	13.440	13.440	13.200	13.280	13.280	3,153,298
2025-10-28	13.300	13.400	13.230	13.380	13.380	2,805,616
2025-10-27	13.250	13.450	13.250	13.370	13.370	3,990,200
2025-10-24	13.380	13.450	13.230	13.250	13.250	2,868,700
2025-10-23	13.300	13.450	13.150	13.380	13.380	2,979,482

← NewerPage 4 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.