China Man-Made Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8.630 | 8.630 | 8.590 | 8.600 | 8.600 | 1,588,912 |
| 2023-02-07 | 8.680 | 8.680 | 8.600 | 8.610 | 8.610 | 1,222,588 |
| 2023-02-06 | 8.770 | 8.860 | 8.630 | 8.630 | 8.630 | 2,456,602 |
| 2023-02-03 | 8.650 | 8.760 | 8.580 | 8.760 | 8.760 | 5,427,853 |
| 2023-02-02 | 8.640 | 8.680 | 8.620 | 8.650 | 8.650 | 2,386,331 |
| 2023-02-01 | 8.650 | 8.690 | 8.570 | 8.600 | 8.600 | 2,385,190 |
| 2023-01-31 | 8.420 | 8.660 | 8.420 | 8.620 | 8.620 | 4,568,684 |
| 2023-01-30 | 8.430 | 8.480 | 8.420 | 8.430 | 8.430 | 2,011,176 |
| 2023-01-17 | 8.380 | 8.450 | 8.380 | 8.380 | 8.380 | 2,195,425 |
| 2023-01-16 | 8.400 | 8.470 | 8.350 | 8.380 | 8.380 | 2,593,651 |
| 2023-01-13 | 8.470 | 8.490 | 8.360 | 8.380 | 8.380 | 2,170,543 |
| 2023-01-12 | 8.550 | 8.550 | 8.410 | 8.420 | 8.420 | 3,238,100 |
| 2023-01-11 | 8.540 | 8.600 | 8.510 | 8.510 | 8.510 | 3,644,945 |
| 2023-01-10 | 8.630 | 8.660 | 8.560 | 8.570 | 8.570 | 2,003,191 |
| 2023-01-09 | 8.610 | 8.650 | 8.560 | 8.600 | 8.600 | 2,188,786 |
| 2023-01-06 | 8.580 | 8.600 | 8.510 | 8.550 | 8.550 | 2,134,546 |
| 2023-01-05 | 8.600 | 8.700 | 8.530 | 8.530 | 8.530 | 3,671,424 |
| 2023-01-04 | 8.500 | 8.660 | 8.500 | 8.560 | 8.560 | 1,802,926 |
| 2023-01-03 | 8.610 | 8.630 | 8.400 | 8.480 | 8.480 | 3,770,092 |
| 2022-12-30 | 8.680 | 8.690 | 8.570 | 8.610 | 8.610 | 3,843,424 |
| 2022-12-29 | 8.850 | 8.900 | 8.570 | 8.570 | 8.570 | 9,643,675 |
| 2022-12-28 | 8.750 | 8.980 | 8.750 | 8.850 | 8.850 | 9,990,698 |
| 2022-12-27 | 8.930 | 9.300 | 8.790 | 8.810 | 8.810 | 28,318,709 |
| 2022-12-26 | 8.490 | 8.890 | 8.470 | 8.830 | 8.830 | 13,816,355 |
| 2022-12-23 | 8.390 | 8.430 | 8.310 | 8.350 | 8.350 | 2,203,681 |
| 2022-12-22 | 8.260 | 8.450 | 8.230 | 8.410 | 8.410 | 3,224,309 |
| 2022-12-21 | 8.250 | 8.310 | 8.120 | 8.170 | 8.170 | 5,364,879 |
| 2022-12-20 | 8.440 | 8.500 | 8.130 | 8.170 | 8.170 | 6,226,346 |
| 2022-12-19 | 8.750 | 8.760 | 8.410 | 8.410 | 8.410 | 5,430,354 |
| 2022-12-16 | 8.800 | 8.800 | 8.590 | 8.600 | 8.600 | 4,454,301 |
| 2022-12-15 | 8.870 | 8.940 | 8.780 | 8.850 | 8.850 | 5,219,746 |
| 2022-12-14 | 8.850 | 8.850 | 8.750 | 8.760 | 8.760 | 3,829,987 |
| 2022-12-13 | 8.600 | 8.790 | 8.590 | 8.710 | 8.710 | 5,114,511 |
| 2022-12-12 | 8.750 | 8.750 | 8.520 | 8.520 | 8.520 | 3,080,069 |
| 2022-12-09 | 8.440 | 8.660 | 8.400 | 8.620 | 8.620 | 5,651,267 |
| 2022-12-08 | 8.450 | 8.470 | 8.350 | 8.360 | 8.360 | 2,685,497 |
| 2022-12-07 | 8.530 | 8.630 | 8.390 | 8.450 | 8.450 | 2,994,938 |
| 2022-12-06 | 8.820 | 8.820 | 8.520 | 8.520 | 8.520 | 4,443,140 |
| 2022-12-05 | 9.050 | 9.050 | 8.740 | 8.740 | 8.740 | 4,107,849 |
| 2022-12-02 | 9.080 | 9.080 | 8.820 | 8.820 | 8.820 | 5,760,651 |
| 2022-12-01 | 8.840 | 9.400 | 8.780 | 8.970 | 8.970 | 20,666,509 |
| 2022-11-30 | 8.430 | 8.850 | 8.430 | 8.760 | 8.760 | 14,688,234 |
| 2022-11-29 | 8.590 | 8.680 | 8.400 | 8.440 | 8.440 | 6,912,558 |
| 2022-11-28 | 8.030 | 8.480 | 8.030 | 8.440 | 8.440 | 6,303,056 |
| 2022-11-25 | 8.130 | 8.250 | 8.130 | 8.170 | 8.170 | 2,275,893 |
| 2022-11-24 | 8.170 | 8.190 | 8.100 | 8.120 | 8.120 | 2,117,432 |
| 2022-11-23 | 8.000 | 8.190 | 8.000 | 8.120 | 8.120 | 4,122,049 |
| 2022-11-22 | 7.960 | 7.990 | 7.910 | 7.930 | 7.930 | 1,164,139 |
| 2022-11-21 | 7.950 | 7.990 | 7.910 | 7.960 | 7.960 | 1,150,090 |
| 2022-11-18 | 7.960 | 8.020 | 7.900 | 7.920 | 7.920 | 1,224,873 |
| 2022-11-17 | 7.910 | 7.980 | 7.910 | 7.950 | 7.950 | 1,083,388 |
| 2022-11-16 | 8.080 | 8.120 | 7.900 | 7.910 | 7.910 | 2,443,408 |
| 2022-11-15 | 8.100 | 8.100 | 7.990 | 8.050 | 8.050 | 2,103,335 |
| 2022-11-14 | 7.890 | 8.130 | 7.890 | 8.110 | 8.110 | 4,722,948 |
| 2022-11-11 | 7.990 | 8.040 | 7.880 | 7.880 | 7.880 | 1,895,668 |
| 2022-11-10 | 7.890 | 7.940 | 7.860 | 7.880 | 7.880 | 994,410 |
| 2022-11-09 | 7.880 | 7.920 | 7.870 | 7.910 | 7.910 | 1,712,293 |
| 2022-11-08 | 7.900 | 7.900 | 7.830 | 7.840 | 7.840 | 1,416,410 |
| 2022-11-07 | 7.650 | 7.880 | 7.650 | 7.870 | 7.870 | 3,096,441 |
| 2022-11-04 | 7.780 | 7.800 | 7.750 | 7.800 | 7.800 | 1,104,519 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-27 | 0.1040 TWD |
| 2019-08-06 | 0.1065 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.