Suzhou Longjie Special Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.500	13.500	13.230	13.330	13.330	3,283,613
2025-10-21	13.130	13.250	13.040	13.240	13.240	3,255,964
2025-10-20	12.980	13.150	12.980	13.130	13.130	3,256,530
2025-10-17	13.080	13.200	12.880	12.890	12.890	3,558,030
2025-10-16	13.290	13.340	13.020	13.090	13.090	3,611,200
2025-10-15	13.190	13.290	13.030	13.280	13.280	3,604,629
2025-10-14	13.260	13.450	13.090	13.180	13.180	3,849,359
2025-10-13	12.800	13.290	12.690	13.260	13.260	3,880,920
2025-10-10	13.070	13.350	13.050	13.280	13.280	4,066,500
2025-10-09	12.980	13.220	12.860	13.150	13.150	4,846,130
2025-09-30	13.000	13.050	12.850	12.900	12.900	4,042,382
2025-09-29	13.030	13.080	12.750	12.900	12.900	5,418,969
2025-09-26	13.120	13.520	12.950	13.090	13.090	6,687,500
2025-09-25	13.260	13.330	13.080	13.090	13.090	4,146,860
2025-09-24	13.170	13.260	12.970	13.250	13.250	4,540,462
2025-09-23	13.300	13.380	12.800	13.060	13.060	7,064,418
2025-09-22	13.920	13.920	13.130	13.340	13.340	10,995,870
2025-09-19	14.350	14.390	14.030	14.080	14.080	13,470,208
2025-09-18	13.970	15.360	13.920	14.740	14.740	24,170,702
2025-09-17	14.180	14.180	13.950	13.960	13.960	5,378,300
2025-09-16	14.000	14.180	13.930	14.180	14.180	4,771,136
2025-09-15	14.230	14.230	14.010	14.050	14.050	3,909,990
2025-09-12	14.310	14.370	14.120	14.150	14.150	5,192,600
2025-09-11	14.150	14.330	13.920	14.310	14.310	5,354,680
2025-09-10	14.070	14.250	14.000	14.180	14.180	4,534,515
2025-09-09	14.620	14.640	14.060	14.080	14.080	8,423,037
2025-09-08	14.760	14.790	14.410	14.650	14.650	6,508,946
2025-09-05	14.310	14.550	14.070	14.550	14.550	6,657,466
2025-09-04	14.250	14.610	13.920	14.290	14.290	8,811,108
2025-09-03	15.100	15.230	14.250	14.320	14.320	10,344,240
2025-09-02	15.940	15.940	15.010	15.130	15.130	10,940,670
2025-09-01	16.090	16.160	15.610	15.930	15.930	9,659,510
2025-08-29	16.170	16.800	15.800	16.100	16.100	13,081,420
2025-08-28	16.500	16.800	15.630	16.340	16.340	17,275,685
2025-08-27	16.660	16.920	16.300	16.550	16.550	24,936,138
2025-08-26	15.700	17.390	15.430	17.040	17.040	36,263,575
2025-08-25	15.950	16.150	15.570	15.850	15.850	23,223,277
2025-08-22	15.130	16.370	15.010	16.080	16.080	35,331,450
2025-08-21	16.000	16.550	15.190	15.290	15.290	37,811,171
2025-08-20	14.400	15.830	14.320	15.830	15.830	33,771,402
2025-08-19	14.340	14.410	14.160	14.390	14.390	5,988,302
2025-08-18	14.280	14.350	14.250	14.300	14.300	4,595,100
2025-08-15	14.120	14.270	14.090	14.220	14.220	3,810,542
2025-08-14	14.360	14.400	14.110	14.140	14.140	5,614,666
2025-08-13	14.530	14.530	14.300	14.350	14.350	5,720,886
2025-08-12	14.620	14.660	14.430	14.460	14.460	4,297,400
2025-08-11	14.500	14.680	14.450	14.610	14.610	4,910,964
2025-08-08	14.550	14.620	14.410	14.540	14.540	4,516,612
2025-08-07	14.670	14.780	14.480	14.550	14.550	6,350,091
2025-08-06	14.470	14.680	14.360	14.680	14.680	7,331,224
2025-08-05	14.470	14.590	14.250	14.470	14.470	7,663,899
2025-08-04	13.880	14.540	13.720	14.350	14.350	9,903,983
2025-08-01	14.100	14.120	13.900	13.900	13.900	5,539,461
2025-07-31	14.400	14.620	14.000	14.040	14.040	12,466,650
2025-07-30	14.550	15.300	14.460	14.650	14.650	12,065,045
2025-07-29	14.720	14.750	14.370	14.570	14.570	6,335,000
2025-07-28	14.720	14.750	14.530	14.730	14.730	5,730,740
2025-07-25	14.580	15.100	14.520	14.640	14.640	8,917,900
2025-07-24	14.410	14.590	14.370	14.580	14.580	5,251,422
2025-07-23	14.730	14.730	14.450	14.460	14.460	6,801,632

← NewerPage 5 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.