Century Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	42,199.98	43,999.98	42,199.98	42,699.98	23,279.26	9,904
2022-09-13	43,999.98	43,999.98	42,599.98	43,949.98	23,960.74	26,046
2022-09-12	43,599.98	43,599.98	41,999.98	43,499.98	23,715.41	28,797
2022-09-09	43,999.98	43,999.98	43,499.98	43,599.98	23,769.92	7,337
2022-09-08	43,999.98	43,999.98	43,999.98	43,999.98	23,988.00	1,834
2022-09-07	42,999.98	45,299.98	42,999.98	44,899.98	24,478.66	114,457
2022-09-06	43,599.98	44,999.98	43,599.98	44,699.98	24,369.62	29,898
2022-09-05	42,999.98	45,899.98	42,499.98	44,999.98	24,533.18	59,246
2022-08-31	42,499.98	46,499.98	42,449.98	43,799.98	23,878.96	64,932
2022-08-30	43,899.98	43,899.98	42,799.98	43,499.98	23,715.41	5,319
2022-08-29	42,999.98	42,999.98	42,499.98	42,799.98	23,333.78	6,419
2022-08-26	43,199.98	43,499.98	43,199.98	43,499.98	23,715.41	1,283
2022-08-25	42,899.98	43,899.98	42,849.98	43,899.98	23,933.48	7,153
2022-08-24	42,599.98	44,499.98	42,599.98	44,499.98	24,260.59	22,194
2022-08-23	43,499.98	43,999.98	42,999.98	43,999.98	23,988.00	6,970
2022-08-22	43,999.98	44,099.98	42,299.98	43,799.98	23,878.96	71,535
2022-08-19	44,099.98	44,899.98	43,999.98	44,399.98	24,206.07	33,016
2022-08-18	44,999.98	44,999.98	43,999.98	44,399.98	24,206.07	48,974
2022-08-17	45,049.98	45,049.98	43,999.98	44,999.98	24,533.18	22,561
2022-08-16	44,599.98	45,999.98	44,499.98	44,999.98	24,533.18	50,441
2022-08-15	45,399.98	45,999.98	45,399.98	45,499.98	24,805.77	9,538
2022-08-12	44,699.98	45,799.98	44,699.98	45,399.98	24,751.25	10,638
2022-08-11	45,999.98	46,799.98	45,349.98	46,499.98	25,350.95	4,402
2022-08-10	46,399.98	46,399.98	44,999.98	46,249.98	25,214.66	9,171
2022-08-09	48,599.98	49,499.98	45,599.98	46,399.98	25,296.43	86,393
2022-08-08	48,999.98	49,499.98	47,699.98	48,599.98	26,495.83	10,822
2022-08-05	49,299.98	49,299.98	49,299.98	49,299.98	26,877.46	183
2022-08-04	47,399.98	49,249.98	47,349.98	47,999.98	26,168.72	16,691
2022-08-03	52,999.98	54,799.98	52,899.98	54,799.98	25,805.27	106,392
2022-08-02	50,799.98	52,499.98	50,699.98	52,399.98	24,675.11	77,723
2022-08-01	51,999.98	51,999.98	50,499.98	50,799.98	23,921.67	32,278
2022-07-29	50,999.98	50,999.98	50,299.98	50,399.98	23,733.31	16,988
2022-07-28	51,499.98	51,499.98	50,499.98	50,999.98	24,015.85	55,425
2022-07-27	51,699.98	51,699.98	50,999.98	50,999.98	24,015.85	3,185
2022-07-26	50,399.98	51,799.98	50,399.98	50,999.98	24,015.85	33,340
2022-07-25	50,399.98	50,399.98	50,399.98	50,399.98	23,733.31	1,061
2022-07-22	51,899.98	51,999.98	50,099.98	50,399.98	23,733.31	15,926
2022-07-21	50,999.98	50,999.98	49,999.98	50,199.98	23,639.13	15,289
2022-07-20	50,999.98	52,899.98	49,999.98	50,399.98	23,733.31	56,700
2022-07-19	51,499.98	51,899.98	50,999.98	50,999.98	24,015.85	5,308
2022-07-18	51,299.98	51,799.98	50,799.98	51,799.98	24,392.57	46,082
2022-07-15	51,999.98	52,399.98	48,499.98	50,099.98	23,592.04	12,104
2022-07-14	50,999.98	50,999.98	49,999.98	50,999.98	24,015.85	7,432
2022-07-13	50,599.98	52,499.98	49,999.98	51,399.98	24,204.21	58,823
2022-07-12	50,999.98	50,999.98	50,499.98	50,599.98	23,827.49	9,131
2022-07-11	50,999.98	51,399.98	48,999.98	50,899.98	23,968.76	4,034
2022-07-08	49,499.98	49,499.98	48,799.98	49,199.98	23,168.23	3,610
2022-07-07	48,999.98	49,999.98	48,599.98	48,999.98	23,074.05	86,642
2022-07-06	48,799.98	48,899.98	48,399.98	48,799.98	22,979.88	33,340
2022-07-05	49,199.98	51,999.98	47,999.98	48,799.98	22,979.88	11,892
2022-07-04	51,499.98	51,499.98	48,699.98	49,199.98	23,168.23	18,687
2022-07-01	51,099.98	51,099.98	48,999.98	50,499.98	23,780.40	6,795
2022-06-30	51,299.98	51,299.98	50,399.98	51,199.98	24,110.03	15,077
2022-06-29	51,499.98	51,499.98	51,099.98	51,299.98	24,157.12	2,760
2022-06-28	51,699.98	51,699.98	50,099.98	51,299.98	24,157.12	52,240
2022-06-27	47,249.98	51,299.98	47,249.98	50,999.98	24,015.85	31,853
2022-06-24	51,399.98	51,399.98	49,999.98	49,999.98	23,544.96	25,058
2022-06-23	51,899.98	51,899.98	50,999.98	51,399.98	24,204.21	34,826
2022-06-22	50,999.98	50,999.98	48,499.98	50,999.98	24,015.85	14,015
2022-06-21	45,999.98	51,999.98	45,999.98	50,999.98	24,015.85	76,874

← NewerPage 18 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-22	1,499.9995 VND
2021-07-13	1,499.9995 VND
2020-07-16	1,499.9995 VND
2019-06-17	1,499.9995 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.