China Man-Made Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6.420 | 6.460 | 6.280 | 6.290 | 6.290 | 1,943,277 |
| 2025-07-28 | 6.320 | 6.480 | 6.290 | 6.420 | 6.420 | 2,940,819 |
| 2025-07-25 | 6.280 | 6.390 | 6.280 | 6.330 | 6.330 | 912,566 |
| 2025-07-24 | 6.350 | 6.380 | 6.270 | 6.310 | 6.310 | 1,276,233 |
| 2025-07-23 | 6.220 | 6.380 | 6.220 | 6.350 | 6.350 | 2,293,436 |
| 2025-07-22 | 6.340 | 6.340 | 6.180 | 6.200 | 6.200 | 1,866,078 |
| 2025-07-21 | 6.290 | 6.420 | 6.290 | 6.330 | 6.330 | 2,832,922 |
| 2025-07-18 | 6.280 | 6.320 | 6.250 | 6.270 | 6.270 | 1,328,899 |
| 2025-07-17 | 6.160 | 6.270 | 6.160 | 6.250 | 6.250 | 2,024,176 |
| 2025-07-16 | 6.120 | 6.180 | 6.120 | 6.140 | 6.140 | 1,042,272 |
| 2025-07-15 | 6.120 | 6.250 | 6.120 | 6.170 | 6.170 | 1,847,883 |
| 2025-07-14 | 6.110 | 6.190 | 6.110 | 6.130 | 6.130 | 1,238,890 |
| 2025-07-11 | 6.120 | 6.180 | 6.110 | 6.130 | 6.130 | 960,556 |
| 2025-07-10 | 6.100 | 6.170 | 6.100 | 6.130 | 6.130 | 1,056,320 |
| 2025-07-09 | 6.130 | 6.180 | 6.120 | 6.130 | 6.130 | 557,873 |
| 2025-07-08 | 6.150 | 6.150 | 6.060 | 6.110 | 6.110 | 1,040,943 |
| 2025-07-07 | 6.180 | 6.180 | 6.080 | 6.130 | 6.130 | 699,829 |
| 2025-07-04 | 6.240 | 6.250 | 6.140 | 6.140 | 6.140 | 703,810 |
| 2025-07-03 | 6.150 | 6.240 | 6.150 | 6.220 | 6.220 | 1,428,308 |
| 2025-07-02 | 6.120 | 6.140 | 6.090 | 6.120 | 6.120 | 845,635 |
| 2025-07-01 | 6.100 | 6.220 | 6.100 | 6.120 | 6.120 | 1,007,173 |
| 2025-06-30 | 6.120 | 6.160 | 6.080 | 6.080 | 6.080 | 1,250,328 |
| 2025-06-27 | 6.090 | 6.160 | 6.060 | 6.150 | 6.150 | 1,872,032 |
| 2025-06-26 | 5.950 | 6.120 | 5.950 | 6.050 | 6.050 | 1,471,418 |
| 2025-06-25 | 5.950 | 6.010 | 5.920 | 5.930 | 5.930 | 1,249,367 |
| 2025-06-24 | 5.870 | 5.970 | 5.870 | 5.930 | 5.930 | 2,139,452 |
| 2025-06-23 | 5.750 | 5.860 | 5.680 | 5.810 | 5.810 | 2,825,709 |
| 2025-06-20 | 6.020 | 6.100 | 5.800 | 5.800 | 5.800 | 5,915,964 |
| 2025-06-19 | 6.110 | 6.110 | 6.010 | 6.020 | 6.020 | 3,170,197 |
| 2025-06-18 | 6.140 | 6.180 | 6.110 | 6.140 | 6.140 | 1,541,486 |
| 2025-06-17 | 6.190 | 6.210 | 6.100 | 6.140 | 6.140 | 1,454,705 |
| 2025-06-16 | 6.140 | 6.190 | 6.060 | 6.170 | 6.170 | 1,284,036 |
| 2025-06-13 | 6.260 | 6.260 | 6.100 | 6.140 | 6.140 | 4,170,184 |
| 2025-06-12 | 6.430 | 6.430 | 6.250 | 6.320 | 6.320 | 3,832,937 |
| 2025-06-11 | 6.570 | 6.570 | 6.430 | 6.460 | 6.460 | 1,783,047 |
| 2025-06-10 | 6.530 | 6.660 | 6.530 | 6.580 | 6.580 | 972,262 |
| 2025-06-09 | 6.650 | 6.650 | 6.470 | 6.520 | 6.520 | 1,616,108 |
| 2025-06-06 | 6.590 | 6.650 | 6.580 | 6.600 | 6.600 | 807,876 |
| 2025-06-05 | 6.570 | 6.670 | 6.570 | 6.580 | 6.580 | 947,023 |
| 2025-06-04 | 6.530 | 6.650 | 6.520 | 6.590 | 6.590 | 1,214,275 |
| 2025-06-03 | 6.590 | 6.600 | 6.500 | 6.500 | 6.500 | 1,602,435 |
| 2025-06-02 | 6.610 | 6.650 | 6.490 | 6.530 | 6.530 | 1,536,548 |
| 2025-05-29 | 6.810 | 6.820 | 6.650 | 6.660 | 6.660 | 1,415,709 |
| 2025-05-28 | 6.840 | 6.910 | 6.740 | 6.760 | 6.760 | 1,705,510 |
| 2025-05-27 | 6.790 | 6.920 | 6.790 | 6.800 | 6.800 | 1,524,518 |
| 2025-05-26 | 6.760 | 6.840 | 6.730 | 6.820 | 6.820 | 1,425,694 |
| 2025-05-23 | 6.660 | 6.810 | 6.660 | 6.770 | 6.770 | 1,753,224 |
| 2025-05-22 | 6.690 | 6.760 | 6.680 | 6.690 | 6.690 | 730,150 |
| 2025-05-21 | 6.710 | 6.760 | 6.670 | 6.730 | 6.730 | 895,369 |
| 2025-05-20 | 6.730 | 6.760 | 6.680 | 6.710 | 6.710 | 1,214,427 |
| 2025-05-19 | 6.740 | 6.760 | 6.700 | 6.740 | 6.740 | 1,503,351 |
| 2025-05-16 | 6.640 | 6.740 | 6.640 | 6.700 | 6.700 | 1,655,726 |
| 2025-05-15 | 6.710 | 6.710 | 6.580 | 6.610 | 6.610 | 1,599,397 |
| 2025-05-14 | 6.700 | 6.760 | 6.660 | 6.690 | 6.690 | 1,363,500 |
| 2025-05-13 | 6.710 | 6.780 | 6.630 | 6.680 | 6.680 | 1,319,244 |
| 2025-05-12 | 6.610 | 6.670 | 6.600 | 6.670 | 6.670 | 1,286,874 |
| 2025-05-09 | 6.640 | 6.650 | 6.450 | 6.570 | 6.570 | 2,075,787 |
| 2025-05-08 | 6.680 | 6.730 | 6.640 | 6.640 | 6.640 | 1,289,552 |
| 2025-05-07 | 6.690 | 6.710 | 6.650 | 6.680 | 6.680 | 1,075,644 |
| 2025-05-06 | 6.640 | 6.700 | 6.610 | 6.620 | 6.620 | 1,350,599 |
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.