Suzhou Longjie Special Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.990	14.990	14.600	14.760	14.760	7,754,300
2025-07-21	14.920	15.050	14.870	15.000	15.000	6,971,486
2025-07-18	15.030	15.030	14.820	14.950	14.950	5,502,700
2025-07-17	14.800	14.950	14.710	14.920	14.920	7,099,032
2025-07-16	14.700	15.080	14.620	14.880	14.880	9,465,029
2025-07-15	15.130	15.150	14.440	14.600	14.600	9,767,375
2025-07-14	15.040	15.200	14.960	15.110	15.110	6,211,821
2025-07-11	14.890	15.120	14.850	15.120	15.120	8,660,190
2025-07-10	15.100	15.150	14.850	14.900	14.900	8,320,273
2025-07-09	15.280	15.390	15.050	15.140	15.140	10,425,324
2025-07-08	15.360	15.400	15.150	15.260	15.260	8,179,978
2025-07-07	15.200	15.350	15.080	15.350	15.350	8,369,900
2025-07-04	15.750	15.760	15.150	15.240	15.240	12,830,542
2025-07-03	15.800	15.900	15.250	15.650	15.650	16,303,956
2025-07-02	16.460	16.620	15.830	15.830	15.830	18,340,450
2025-07-01	16.100	16.690	16.020	16.490	16.490	23,146,803
2025-06-30	15.760	16.290	15.560	16.160	16.160	19,423,850
2025-06-27	15.970	16.100	15.530	15.700	15.700	21,308,577
2025-06-26	16.010	17.160	15.690	16.260	16.260	30,554,105
2025-06-25	16.580	16.730	15.750	16.050	16.050	23,085,434
2025-06-24	16.660	17.190	16.290	16.360	16.360	30,066,713
2025-06-23	15.450	17.450	15.450	16.790	16.790	32,571,610
2025-06-20	18.550	18.600	16.790	16.790	16.790	26,924,100
2025-06-19	19.270	19.960	18.020	18.650	18.650	54,219,364
2025-06-18	16.320	18.340	16.160	18.340	18.340	41,032,696
2025-06-17	17.150	17.990	16.510	16.670	16.670	35,177,948
2025-06-16	16.620	18.400	16.230	17.640	17.640	46,598,482
2025-06-13	18.220	18.380	17.420	17.420	17.420	37,616,304
2025-06-12	20.990	21.540	19.190	19.350	19.350	64,340,498
2025-06-11	19.800	19.800	19.800	19.800	19.800	4,318,940
2025-06-10	17.350	18.000	16.900	18.000	18.000	38,807,018
2025-06-09	15.150	16.360	14.950	16.360	16.360	30,689,271
2025-06-06	15.630	15.700	14.760	14.870	14.870	26,937,892
2025-06-05	16.460	16.650	15.550	15.640	15.640	33,461,968
2025-06-04	16.030	17.540	15.700	16.980	16.980	41,081,466
2025-06-03	16.220	16.860	15.850	16.020	16.020	31,239,257
2025-05-30	17.110	17.900	17.010	17.010	17.010	27,547,569
2025-05-29	19.000	20.680	18.900	18.900	18.900	47,443,839
2025-05-28	20.000	21.500	17.790	21.000	21.000	67,511,808
2025-05-27	18.770	19.770	18.520	19.770	19.770	42,510,557
2025-05-26	17.970	17.970	17.970	17.970	17.970	11,224,762
2025-05-23	16.340	16.340	16.340	16.340	16.340	38,512,136
2025-05-22	14.950	15.580	14.850	14.850	14.850	42,128,633
2025-05-21	16.570	18.000	15.780	16.500	16.500	62,392,585
2025-05-20	14.350	16.530	13.530	16.530	16.530	56,206,299
2025-05-19	13.800	15.180	13.400	15.030	15.030	49,866,430
2025-05-16	15.160	16.500	14.410	14.690	14.690	60,909,803
2025-05-15	13.650	15.800	13.210	15.800	15.800	60,377,866
2025-05-14	14.360	14.360	13.830	14.360	14.360	45,700,976
2025-05-13	13.050	13.050	13.050	13.050	13.050	2,681,966
2025-05-12	11.860	11.860	11.860	11.860	11.860	1,973,844
2025-05-09	9.800	10.780	9.700	10.780	10.780	11,238,474
2025-05-08	9.630	9.880	9.530	9.800	9.800	5,434,008
2025-05-07	9.580	9.670	9.490	9.620	9.620	4,248,437
2025-05-06	9.290	9.550	9.290	9.530	9.530	4,464,454
2025-04-30	9.290	9.380	9.130	9.240	9.240	5,507,576
2025-04-29	9.090	9.390	9.040	9.280	9.280	5,242,082
2025-04-28	9.230	9.280	9.010	9.080	9.080	3,792,954
2025-04-25	9.390	9.410	9.260	9.280	9.280	3,867,230
2025-04-24	9.340	9.520	9.290	9.380	9.380	5,150,900

← NewerPage 6 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.