Suzhou Longjie Special Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.770 | 8.930 | 8.630 | 8.910 | 8.910 | 4,308,484 |
| 2025-01-17 | 8.620 | 8.750 | 8.570 | 8.710 | 8.710 | 3,004,620 |
| 2025-01-16 | 8.650 | 8.800 | 8.580 | 8.700 | 8.700 | 3,607,542 |
| 2025-01-15 | 8.620 | 8.690 | 8.520 | 8.650 | 8.650 | 3,343,670 |
| 2025-01-14 | 8.290 | 8.680 | 8.290 | 8.650 | 8.650 | 4,449,450 |
| 2025-01-13 | 8.040 | 8.310 | 7.900 | 8.250 | 8.250 | 3,596,820 |
| 2025-01-10 | 8.520 | 8.600 | 8.160 | 8.160 | 8.160 | 3,295,795 |
| 2025-01-09 | 8.360 | 8.520 | 8.360 | 8.510 | 8.510 | 3,288,000 |
| 2025-01-08 | 8.480 | 8.610 | 8.200 | 8.440 | 8.440 | 4,625,692 |
| 2025-01-07 | 8.200 | 8.570 | 8.160 | 8.550 | 8.550 | 5,532,978 |
| 2025-01-06 | 8.030 | 8.360 | 7.700 | 8.170 | 8.170 | 6,217,700 |
| 2025-01-03 | 8.460 | 8.560 | 7.940 | 7.970 | 7.970 | 5,309,920 |
| 2025-01-02 | 8.600 | 8.770 | 8.370 | 8.470 | 8.470 | 4,023,194 |
| 2024-12-31 | 8.800 | 8.800 | 8.530 | 8.610 | 8.610 | 4,257,840 |
| 2024-12-30 | 8.780 | 8.890 | 8.570 | 8.720 | 8.720 | 3,898,062 |
| 2024-12-27 | 8.710 | 9.000 | 8.690 | 8.890 | 8.890 | 5,183,364 |
| 2024-12-26 | 8.580 | 8.780 | 8.530 | 8.710 | 8.710 | 4,316,192 |
| 2024-12-25 | 8.920 | 8.940 | 8.450 | 8.580 | 8.580 | 5,902,328 |
| 2024-12-24 | 9.010 | 9.070 | 8.710 | 8.900 | 8.900 | 5,743,702 |
| 2024-12-23 | 9.480 | 9.480 | 8.800 | 8.900 | 8.900 | 8,460,632 |
| 2024-12-20 | 9.420 | 9.570 | 9.400 | 9.500 | 9.500 | 6,008,850 |
| 2024-12-19 | 9.340 | 9.530 | 9.140 | 9.500 | 9.500 | 6,591,000 |
| 2024-12-18 | 9.550 | 9.660 | 9.150 | 9.340 | 9.340 | 7,329,558 |
| 2024-12-17 | 9.900 | 10.080 | 9.380 | 9.500 | 9.500 | 11,192,768 |
| 2024-12-16 | 10.410 | 10.480 | 9.850 | 9.900 | 9.900 | 14,008,884 |
| 2024-12-13 | 10.770 | 11.090 | 10.380 | 10.410 | 10.410 | 13,939,692 |
| 2024-12-12 | 10.560 | 10.850 | 10.400 | 10.800 | 10.800 | 15,143,918 |
| 2024-12-11 | 10.690 | 10.690 | 10.440 | 10.560 | 10.560 | 15,464,135 |
| 2024-12-10 | 10.420 | 11.390 | 10.100 | 10.810 | 10.810 | 28,323,755 |
| 2024-12-09 | 9.840 | 10.670 | 9.840 | 10.350 | 10.350 | 22,190,726 |
| 2024-12-06 | 10.010 | 10.040 | 9.660 | 9.830 | 9.830 | 16,729,912 |
| 2024-12-05 | 9.980 | 10.300 | 9.810 | 10.120 | 10.120 | 21,372,865 |
| 2024-12-04 | 9.990 | 11.160 | 9.850 | 10.200 | 10.200 | 37,990,833 |
| 2024-12-03 | 9.430 | 10.370 | 9.230 | 10.370 | 10.370 | 25,783,416 |
| 2024-12-02 | 9.360 | 9.540 | 9.320 | 9.430 | 9.430 | 15,529,894 |
| 2024-11-29 | 9.540 | 9.930 | 9.240 | 9.560 | 9.560 | 19,410,762 |
| 2024-11-28 | 9.300 | 10.080 | 9.300 | 9.690 | 9.690 | 24,608,717 |
| 2024-11-27 | 9.650 | 9.650 | 9.000 | 9.430 | 9.430 | 25,155,320 |
| 2024-11-26 | 8.820 | 9.700 | 8.730 | 9.700 | 9.700 | 21,235,550 |
| 2024-11-25 | 8.650 | 8.900 | 8.570 | 8.820 | 8.820 | 9,572,287 |
| 2024-11-22 | 8.950 | 9.300 | 8.660 | 8.690 | 8.690 | 19,120,960 |
| 2024-11-21 | 8.690 | 9.540 | 8.570 | 9.240 | 9.240 | 24,390,215 |
| 2024-11-20 | 8.390 | 8.710 | 8.390 | 8.670 | 8.670 | 5,517,327 |
| 2024-11-19 | 8.270 | 8.430 | 8.130 | 8.430 | 8.430 | 4,648,975 |
| 2024-11-18 | 8.410 | 8.520 | 8.110 | 8.180 | 8.180 | 6,121,478 |
| 2024-11-15 | 8.520 | 8.600 | 8.330 | 8.370 | 8.370 | 5,245,450 |
| 2024-11-14 | 8.760 | 8.890 | 8.460 | 8.520 | 8.520 | 7,415,072 |
| 2024-11-13 | 8.480 | 8.780 | 8.360 | 8.740 | 8.740 | 6,934,520 |
| 2024-11-12 | 8.610 | 8.760 | 8.460 | 8.540 | 8.540 | 7,639,310 |
| 2024-11-11 | 8.410 | 8.600 | 8.400 | 8.600 | 8.600 | 5,326,054 |
| 2024-11-08 | 8.490 | 8.590 | 8.360 | 8.480 | 8.480 | 7,792,504 |
| 2024-11-07 | 8.270 | 8.440 | 8.220 | 8.420 | 8.420 | 6,077,796 |
| 2024-11-06 | 8.350 | 8.380 | 8.220 | 8.270 | 8.270 | 5,862,866 |
| 2024-11-05 | 8.330 | 8.360 | 8.220 | 8.360 | 8.360 | 7,386,016 |
| 2024-11-04 | 8.360 | 8.400 | 8.200 | 8.300 | 8.300 | 5,419,786 |
| 2024-11-01 | 8.740 | 8.780 | 8.250 | 8.300 | 8.300 | 7,223,812 |
| 2024-10-31 | 8.430 | 8.740 | 8.430 | 8.640 | 8.640 | 6,548,326 |
| 2024-10-30 | 8.460 | 8.620 | 8.380 | 8.520 | 8.520 | 6,200,996 |
| 2024-10-29 | 8.730 | 9.000 | 8.420 | 8.480 | 8.480 | 10,953,262 |
| 2024-10-28 | 8.120 | 8.480 | 8.030 | 8.440 | 8.440 | 6,884,354 |
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.