Suzhou Longjie Special Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.920 | 8.350 | 7.920 | 8.210 | 8.210 | 8,182,548 |
| 2024-10-24 | 7.850 | 7.960 | 7.780 | 7.930 | 7.930 | 4,858,452 |
| 2024-10-23 | 7.810 | 7.970 | 7.780 | 7.850 | 7.850 | 6,084,796 |
| 2024-10-22 | 7.740 | 7.840 | 7.690 | 7.820 | 7.820 | 5,209,584 |
| 2024-10-21 | 7.760 | 7.810 | 7.660 | 7.730 | 7.730 | 5,629,756 |
| 2024-10-18 | 7.570 | 7.800 | 7.570 | 7.750 | 7.750 | 4,781,382 |
| 2024-10-17 | 7.710 | 7.850 | 7.580 | 7.590 | 7.590 | 4,007,256 |
| 2024-10-16 | 7.550 | 7.780 | 7.510 | 7.720 | 7.720 | 3,366,660 |
| 2024-10-15 | 7.740 | 7.800 | 7.620 | 7.650 | 7.650 | 3,508,352 |
| 2024-10-14 | 7.530 | 7.760 | 7.530 | 7.750 | 7.750 | 4,727,928 |
| 2024-10-11 | 7.800 | 7.890 | 7.470 | 7.560 | 7.560 | 5,262,226 |
| 2024-10-10 | 7.890 | 7.990 | 7.650 | 7.870 | 7.870 | 6,365,619 |
| 2024-10-09 | 8.350 | 8.350 | 7.710 | 7.710 | 7.710 | 8,066,426 |
| 2024-10-08 | 8.980 | 8.980 | 8.060 | 8.500 | 8.500 | 12,972,408 |
| 2024-09-30 | 7.800 | 8.270 | 7.590 | 8.170 | 8.170 | 10,334,295 |
| 2024-09-27 | 7.400 | 7.590 | 7.330 | 7.560 | 7.560 | 3,827,164 |
| 2024-09-26 | 7.090 | 7.300 | 7.080 | 7.300 | 7.300 | 3,184,690 |
| 2024-09-25 | 7.250 | 7.290 | 7.090 | 7.150 | 7.150 | 3,832,070 |
| 2024-09-24 | 6.910 | 7.100 | 6.900 | 7.090 | 7.090 | 3,236,140 |
| 2024-09-23 | 6.900 | 6.990 | 6.840 | 6.880 | 6.880 | 1,386,582 |
| 2024-09-20 | 6.990 | 7.070 | 6.880 | 6.900 | 6.900 | 2,083,266 |
| 2024-09-19 | 6.730 | 7.000 | 6.730 | 6.980 | 6.980 | 3,562,682 |
| 2024-09-18 | 6.800 | 6.860 | 6.550 | 6.690 | 6.690 | 3,020,016 |
| 2024-09-13 | 7.010 | 7.010 | 6.820 | 6.840 | 6.840 | 2,685,156 |
| 2024-09-12 | 6.960 | 7.080 | 6.930 | 7.010 | 7.010 | 3,135,298 |
| 2024-09-11 | 7.040 | 7.040 | 6.910 | 6.940 | 6.940 | 1,374,500 |
| 2024-09-10 | 6.980 | 7.060 | 6.900 | 7.030 | 7.030 | 1,815,982 |
| 2024-09-09 | 6.940 | 7.080 | 6.900 | 7.000 | 7.000 | 1,829,062 |
| 2024-09-06 | 7.150 | 7.210 | 7.000 | 7.010 | 7.010 | 2,034,700 |
| 2024-09-05 | 7.090 | 7.170 | 7.060 | 7.150 | 7.150 | 1,874,930 |
| 2024-09-04 | 7.130 | 7.160 | 7.020 | 7.060 | 7.060 | 1,906,700 |
| 2024-09-03 | 7.110 | 7.230 | 7.090 | 7.140 | 7.140 | 2,169,125 |
| 2024-09-02 | 7.240 | 7.300 | 7.100 | 7.110 | 7.110 | 3,303,040 |
| 2024-08-30 | 7.180 | 7.330 | 7.080 | 7.250 | 7.250 | 2,954,290 |
| 2024-08-29 | 6.990 | 7.150 | 6.940 | 7.140 | 7.140 | 2,160,670 |
| 2024-08-28 | 6.910 | 7.120 | 6.850 | 7.040 | 7.040 | 2,363,653 |
| 2024-08-27 | 7.080 | 7.140 | 6.930 | 6.980 | 6.980 | 2,174,800 |
| 2024-08-26 | 6.830 | 7.130 | 6.830 | 7.120 | 7.120 | 3,020,960 |
| 2024-08-23 | 6.980 | 7.000 | 6.790 | 6.880 | 6.880 | 2,478,960 |
| 2024-08-22 | 7.110 | 7.110 | 6.950 | 6.960 | 6.960 | 2,068,185 |
| 2024-08-21 | 7.000 | 7.080 | 6.960 | 7.040 | 7.040 | 1,787,507 |
| 2024-08-20 | 7.160 | 7.210 | 6.960 | 7.020 | 7.020 | 3,119,413 |
| 2024-08-19 | 7.220 | 7.290 | 7.130 | 7.150 | 7.150 | 2,614,702 |
| 2024-08-16 | 7.350 | 7.370 | 7.210 | 7.220 | 7.220 | 2,019,900 |
| 2024-08-15 | 7.240 | 7.390 | 7.170 | 7.330 | 7.330 | 2,474,460 |
| 2024-08-14 | 7.310 | 7.400 | 7.250 | 7.280 | 7.280 | 2,161,960 |
| 2024-08-13 | 7.290 | 7.360 | 7.170 | 7.340 | 7.340 | 2,220,330 |
| 2024-08-12 | 7.330 | 7.350 | 7.220 | 7.290 | 7.290 | 2,177,890 |
| 2024-08-09 | 7.400 | 7.490 | 7.330 | 7.330 | 7.330 | 2,101,950 |
| 2024-08-08 | 7.390 | 7.520 | 7.220 | 7.450 | 7.450 | 3,281,830 |
| 2024-08-07 | 7.360 | 7.430 | 7.270 | 7.390 | 7.390 | 2,408,836 |
| 2024-08-06 | 7.340 | 7.450 | 7.280 | 7.350 | 7.350 | 2,293,964 |
| 2024-08-05 | 7.510 | 7.560 | 7.260 | 7.270 | 7.270 | 3,236,820 |
| 2024-08-02 | 7.600 | 7.630 | 7.480 | 7.490 | 7.490 | 3,034,562 |
| 2024-08-01 | 7.600 | 7.660 | 7.570 | 7.600 | 7.600 | 3,799,612 |
| 2024-07-31 | 7.520 | 7.620 | 7.430 | 7.590 | 7.590 | 4,302,182 |
| 2024-07-30 | 7.380 | 7.530 | 7.320 | 7.430 | 7.430 | 3,063,906 |
| 2024-07-29 | 7.330 | 7.470 | 7.220 | 7.430 | 7.430 | 3,500,830 |
| 2024-07-26 | 7.220 | 7.320 | 7.170 | 7.300 | 7.300 | 2,311,058 |
| 2024-07-25 | 7.090 | 7.280 | 7.020 | 7.180 | 7.180 | 2,768,362 |
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.