China Man-Made Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	8.090	8.220	8.060	8.210	8.210	3,282,008
2022-05-16	8.000	8.160	8.000	8.060	8.060	1,957,293
2022-05-13	7.860	8.000	7.840	7.980	7.980	2,484,713
2022-05-12	8.050	8.050	7.810	7.830	7.830	4,262,426
2022-05-11	8.030	8.070	7.990	8.020	8.020	1,848,489
2022-05-10	8.000	8.140	7.860	8.080	8.080	3,167,583
2022-05-09	8.200	8.220	8.020	8.030	8.030	3,641,790
2022-05-06	8.220	8.340	8.220	8.310	8.310	2,362,832
2022-05-05	8.490	8.570	8.470	8.470	8.470	1,753,421
2022-05-04	8.510	8.560	8.360	8.390	8.390	2,536,000
2022-05-03	8.570	8.580	8.470	8.500	8.500	1,179,414
2022-04-29	8.610	8.660	8.590	8.590	8.590	1,863,699
2022-04-28	8.490	8.590	8.470	8.560	8.560	2,267,560
2022-04-27	8.780	8.780	8.400	8.470	8.470	5,678,007
2022-04-26	8.910	8.960	8.850	8.850	8.850	2,805,329
2022-04-25	9.020	9.040	8.860	8.880	8.880	4,778,482
2022-04-22	9.070	9.160	9.040	9.090	9.090	2,620,990
2022-04-21	9.110	9.150	9.080	9.100	9.100	1,474,549
2022-04-20	9.170	9.200	9.080	9.080	9.080	1,952,197
2022-04-19	9.010	9.170	9.010	9.130	9.130	2,882,231
2022-04-18	9.110	9.120	8.950	8.980	8.980	4,313,104
2022-04-15	9.190	9.250	9.090	9.110	9.110	2,799,360
2022-04-14	9.310	9.310	9.190	9.190	9.190	1,918,130
2022-04-13	9.250	9.310	9.230	9.300	9.300	2,348,645
2022-04-12	9.330	9.330	9.150	9.190	9.190	4,087,662
2022-04-11	9.520	9.540	9.320	9.330	9.330	2,961,641
2022-04-08	9.340	9.580	9.340	9.510	9.510	4,497,007
2022-04-07	9.510	9.590	9.320	9.330	9.330	5,310,345
2022-04-06	9.390	9.490	9.360	9.490	9.490	6,283,589
2022-04-01	9.250	9.380	9.160	9.380	9.380	3,056,890
2022-03-31	9.280	9.370	9.280	9.290	9.290	2,846,747
2022-03-30	9.260	9.290	9.200	9.250	9.250	3,048,660
2022-03-29	9.270	9.280	9.170	9.200	9.200	2,078,361
2022-03-28	9.250	9.270	9.130	9.220	9.220	2,309,784
2022-03-25	9.380	9.380	9.280	9.280	9.280	2,362,442
2022-03-24	9.310	9.400	9.310	9.350	9.350	2,319,281
2022-03-23	9.380	9.400	9.350	9.380	9.380	2,450,448
2022-03-22	9.270	9.360	9.240	9.340	9.340	4,369,665
2022-03-21	9.200	9.260	9.200	9.240	9.240	2,846,110
2022-03-18	9.200	9.230	9.160	9.190	9.190	2,931,699
2022-03-17	9.150	9.260	9.140	9.190	9.190	4,829,430
2022-03-16	9.120	9.170	9.000	9.060	9.060	5,123,522
2022-03-15	9.260	9.260	9.070	9.070	9.070	6,420,491
2022-03-14	9.300	9.330	9.250	9.300	9.300	2,627,182
2022-03-11	9.300	9.370	9.250	9.260	9.260	2,542,432
2022-03-10	9.330	9.360	9.290	9.300	9.300	3,389,901
2022-03-09	9.300	9.320	9.150	9.220	9.220	5,012,484
2022-03-08	9.320	9.450	9.200	9.200	9.200	5,260,130
2022-03-07	9.650	9.650	9.310	9.370	9.370	6,220,342
2022-03-04	9.810	9.810	9.700	9.710	9.710	3,085,647
2022-03-03	9.880	9.900	9.790	9.820	9.820	2,280,045
2022-03-02	9.790	9.930	9.790	9.810	9.810	2,669,518
2022-03-01	9.660	9.840	9.660	9.800	9.800	2,969,933
2022-02-25	9.710	9.750	9.590	9.630	9.630	3,615,650
2022-02-24	9.800	9.870	9.600	9.650	9.650	5,260,364
2022-02-23	9.800	9.920	9.800	9.880	9.880	2,177,965
2022-02-22	9.990	9.990	9.750	9.820	9.820	4,500,149
2022-02-21	9.900	10.100	9.870	9.970	9.970	7,561,902
2022-02-18	9.850	9.930	9.840	9.900	9.900	2,314,538
2022-02-17	9.880	9.950	9.860	9.900	9.900	3,177,538

← NewerPage 19 of 21 · 1,222 trading daysOlder →

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.