Suzhou Longjie Special Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.260	9.490	9.180	9.380	9.380	5,100,400
2025-04-22	9.200	9.310	9.110	9.230	9.230	5,095,000
2025-04-21	8.950	9.180	8.820	9.160	9.160	4,440,000
2025-04-18	8.870	8.950	8.720	8.930	8.930	3,819,300
2025-04-17	8.660	8.890	8.610	8.820	8.820	4,030,800
2025-04-16	8.940	8.940	8.600	8.660	8.660	3,906,000
2025-04-15	8.870	8.990	8.770	8.950	8.950	4,308,220
2025-04-14	8.810	8.990	8.760	8.810	8.810	4,207,000
2025-04-11	8.520	8.800	8.450	8.630	8.630	5,362,684
2025-04-10	8.500	8.780	8.500	8.570	8.570	8,254,482
2025-04-09	7.880	8.550	7.370	8.410	8.410	11,792,491
2025-04-08	8.610	8.660	7.800	8.020	8.020	12,224,750
2025-04-07	8.720	8.930	8.570	8.570	8.570	4,773,900
2025-04-03	9.460	9.640	9.340	9.520	9.520	6,674,600
2025-04-02	9.700	9.800	9.500	9.580	9.580	5,850,652
2025-04-01	9.570	9.830	9.570	9.650	9.650	9,596,870
2025-03-31	9.950	9.970	9.220	9.570	9.570	16,865,265
2025-03-28	10.220	10.420	10.000	10.030	10.030	21,638,092
2025-03-27	10.200	11.150	10.180	10.530	10.530	35,724,891
2025-03-26	10.180	10.930	10.020	10.620	10.620	24,229,432
2025-03-25	9.420	10.060	9.400	9.940	9.940	12,888,411
2025-03-24	9.680	9.780	9.250	9.500	9.500	6,051,502
2025-03-21	9.910	9.990	9.650	9.690	9.690	6,599,984
2025-03-20	9.800	10.340	9.770	9.970	9.970	9,603,316
2025-03-19	9.770	9.910	9.710	9.750	9.750	6,300,854
2025-03-18	9.630	9.830	9.570	9.810	9.810	8,185,816
2025-03-17	9.670	9.670	9.580	9.590	9.590	5,069,782
2025-03-14	9.450	9.580	9.350	9.570	9.570	4,096,402
2025-03-13	9.650	9.650	9.310	9.460	9.460	4,500,600
2025-03-12	9.640	9.650	9.530	9.580	9.580	4,738,203
2025-03-11	9.500	9.590	9.370	9.590	9.590	4,409,734
2025-03-10	9.550	9.640	9.430	9.530	9.530	4,808,100
2025-03-07	9.330	9.880	9.270	9.490	9.490	9,680,430
2025-03-06	9.280	9.360	9.220	9.340	9.340	4,153,470
2025-03-05	9.360	9.400	9.100	9.280	9.280	4,976,100
2025-03-04	9.200	9.390	9.110	9.350	9.350	3,701,120
2025-03-03	9.240	9.490	9.140	9.200	9.200	4,747,704
2025-02-28	9.460	9.500	9.230	9.240	9.240	5,636,620
2025-02-27	9.410	9.570	9.270	9.450	9.450	8,180,580
2025-02-26	9.280	9.410	9.280	9.360	9.360	4,792,490
2025-02-25	9.310	9.410	9.230	9.260	9.260	4,198,414
2025-02-24	9.220	9.400	9.180	9.350	9.350	4,933,900
2025-02-21	9.420	9.420	9.170	9.200	9.200	4,390,800
2025-02-20	9.200	9.430	9.190	9.340	9.340	4,340,922
2025-02-19	9.200	9.230	9.110	9.220	9.220	3,563,472
2025-02-18	9.520	9.520	9.100	9.120	9.120	5,855,012
2025-02-17	9.440	9.540	9.390	9.520	9.520	4,111,536
2025-02-14	9.550	9.550	9.360	9.400	9.400	4,789,502
2025-02-13	9.660	9.680	9.480	9.490	9.490	6,317,704
2025-02-12	9.790	9.800	9.580	9.640	9.640	7,947,178
2025-02-11	9.850	9.900	9.720	9.800	9.800	8,354,504
2025-02-10	9.700	10.040	9.600	10.030	10.030	13,122,896
2025-02-07	9.730	9.780	9.550	9.700	9.700	11,861,132
2025-02-06	9.570	9.730	9.460	9.730	9.730	10,601,214
2025-02-05	9.560	9.740	9.490	9.570	9.570	9,599,622
2025-01-27	9.460	10.020	9.460	9.560	9.560	12,891,405
2025-01-24	9.480	9.690	9.220	9.460	9.460	11,890,546
2025-01-23	9.580	9.950	9.430	9.670	9.670	18,260,147
2025-01-22	9.710	10.100	9.400	9.640	9.640	22,337,420
2025-01-21	8.980	9.800	8.820	9.800	9.800	13,868,126

← NewerPage 7 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.