China Man-Made Fiber Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	10.550	10.600	10.250	10.300	10.300	20,537,554
2021-11-11	10.500	10.750	10.500	10.500	10.500	19,177,150
2021-11-10	10.300	10.800	10.300	10.450	10.450	32,240,069
2021-11-09	10.500	10.500	10.200	10.250	10.250	23,669,819
2021-11-08	10.300	10.500	10.250	10.400	10.400	8,983,939
2021-11-05	10.350	10.350	10.200	10.250	10.250	8,074,774
2021-11-04	10.250	10.400	10.150	10.250	10.250	10,448,922
2021-11-03	10.100	10.400	10.050	10.250	10.250	16,610,234
2021-11-02	10.150	10.300	10.050	10.050	10.050	15,039,999
2021-11-01	10.300	10.300	10.000	10.150	10.150	15,211,316
2021-10-29	10.350	10.500	10.150	10.150	10.150	15,025,799
2021-10-28	10.500	10.550	10.250	10.350	10.350	15,937,929
2021-10-27	10.700	10.700	10.500	10.550	10.550	13,672,814
2021-10-26	11.804	11.856	11.440	11.440	10.900	24,729,758
2021-10-25	11.648	11.856	11.544	11.804	11.247	22,834,243
2021-10-22	11.856	11.856	11.440	11.544	10.999	22,205,627
2021-10-21	12.012	12.168	11.648	11.804	11.247	36,802,871
2021-10-20	11.804	12.376	11.804	12.012	11.445	70,348,196
2021-10-19	11.856	12.428	11.388	12.168	11.594	142,130,121
2021-10-18	10.920	11.856	10.920	11.856	11.296	132,103,232
2021-10-15	10.868	10.868	10.764	10.816	10.306	4,435,830
2021-10-14	10.920	11.024	10.712	10.764	10.256	11,887,195

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.