Jilin Qifeng Chemical Fiber Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00549  2006-06-21  2017-06-12  2017-06-16
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2017-06-15 3 11 - - - 7,719,780 1.090 - - 1.090 1.100 7,082,000 1.0901 -0.91%
2017-05-31 0 20 1.100 1.090 1.100 38,584,940 1.100 1.090 1.100 1.050 1.100 35,864,000 1.0759 3.77%
2017-04-28 0 17 1.060 1.060 1.070 49,451,780 1.060 1.060 1.070 1.000 1.070 46,924,000 1.0539 3.92%
2017-03-31 0 23 1.020 1.020 1.030 28,046,306 1.020 1.020 1.030 0.960 1.030 27,840,059 1.0074 3.03%
2017-02-28 0 20 0.990 0.990 1.000 20,022,340 0.990 0.990 1.000 0.990 1.030 20,052,000 0.9985 -4.81%
2017-01-27 0 19 1.040 1.030 1.040 28,703,100 1.040 1.030 1.040 0.990 1.040 28,098,000 1.0215 1.96%
2016-12-30 1 20 1.020 1.010 1.020 51,545,400 1.020 1.010 1.020 1.000 1.030 50,850,000 1.0137 -0.97%
2016-11-30 3 22 - - - 54,916,260 1.030 - - 0.950 1.100 53,894,000 1.0190 8.42%
2016-10-31 2 19 0.950 0.950 0.960 128,291,860 0.950 0.950 0.960 0.690 1.020 141,748,500 0.9051 31.94%
2016-09-30 0 21 0.720 0.700 0.720 21,811,260 0.720 0.700 0.720 0.680 0.780 30,618,000 0.7124 0.00%
2016-08-31 0 22 0.720 0.710 0.720 30,152,060 0.720 0.710 0.720 0.660 0.990 37,962,000 0.7943 -6.49%
2016-07-29 0 20 0.770 0.710 0.770 6,254,680 0.770 0.710 0.770 0.600 0.790 8,856,000 0.7063 20.31%
2016-06-30 0 21 0.640 0.630 0.640 3,446,760 0.640 0.630 0.640 0.550 0.660 5,618,000 0.6135 1.59%
2016-05-31 0 21 0.630 0.620 0.630 9,178,060 0.630 0.620 0.630 0.610 0.810 13,752,000 0.6674 -12.50%
2016-04-29 0 20 0.720 0.710 0.720 4,383,520 0.720 0.710 0.720 0.700 0.820 5,874,000 0.7463 -4.00%
2016-03-31 0 21 0.750 0.750 0.770 5,722,260 0.750 0.750 0.770 0.600 0.820 8,112,000 0.7054 15.38%
2016-02-29 0 18 0.650 0.630 0.660 1,629,580 0.650 0.630 0.660 0.560 0.720 2,528,000 0.6446 12.07%
2016-01-29 0 20 0.580 0.580 0.620 3,040,360 0.580 0.580 0.620 0.560 0.800 4,392,000 0.6922 -24.68%
2015-12-31 0 22 0.770 0.750 0.780 3,236,960 0.770 0.750 0.780 0.710 0.810 4,314,000 0.7503 1.32%
2015-11-30 0 21 0.760 0.710 0.760 8,013,200 0.760 0.710 0.760 0.700 0.900 9,746,000 0.8222 -11.63%
2015-10-30 0 20 0.860 0.830 0.860 38,493,320 0.860 0.830 0.860 0.810 1.000 42,836,000 0.8986 -6.52%
2015-09-30 0 20 0.920 0.910 0.920 28,498,140 0.920 0.910 0.920 0.680 1.000 31,488,000 0.9050 29.58%
2015-08-31 0 21 0.710 0.710 0.780 5,644,200 0.710 0.710 0.780 0.670 0.830 7,402,000 0.7625 -12.35%
2015-07-31 0 22 0.810 0.770 0.820 18,063,780 0.810 0.770 0.820 0.180 0.910 25,612,000 0.7053 -13.83%
2015-06-30 0 22 0.940 0.910 0.940 49,894,214 0.940 0.910 0.940 0.830 1.220 49,237,900 1.0133 -17.54%
2015-05-29 0 19 1.140 1.120 1.140 43,651,200 1.140 1.120 1.140 0.760 1.160 46,354,000 0.9417 34.12%
2015-04-30 0 19 0.850 0.850 0.860 42,557,340 0.850 0.850 0.860 0.550 0.920 54,188,000 0.7854 46.55%
2015-03-31 0 22 0.580 0.560 0.580 16,096,990 0.580 0.560 0.580 0.450 0.610 29,960,000 0.5373 -3.33%
2015-02-27 0 18 0.600 0.580 0.600 2,656,720 0.600 0.580 0.600 0.580 0.640 4,388,000 0.6055 -7.69%
2015-01-30 0 21 0.650 0.630 0.650 7,793,000 0.650 0.630 0.650 0.600 0.700 12,018,000 0.6484 3.17%
2014-12-31 0 21 0.630 0.610 0.640 9,597,160 0.630 0.610 0.640 0.600 0.730 14,672,000 0.6541 -14.86%
2014-11-28 0 20 0.740 0.730 0.740 24,476,700 0.740 0.730 0.740 0.630 0.790 34,970,000 0.6999 5.71%
2014-10-31 0 21 0.700 0.700 0.720 63,474,560 0.700 0.700 0.720 0.590 0.850 85,792,000 0.7399 12.90%
2014-09-30 0 21 0.620 0.610 0.620 80,733,280 0.620 0.610 0.620 0.540 0.800 120,060,000 0.6724 5.08%
2014-08-29 0 21 0.590 0.590 0.600 90,351,100 0.590 0.590 0.600 0.550 0.930 124,536,000 0.7255 -23.38%
2014-07-31 0 22 0.770 0.770 0.780 121,038,680 0.770 0.770 0.780 0.355 1.000 150,482,000 0.8043 97.44%
2014-06-30 0 20 0.390 0.360 0.390 592,230 0.390 0.360 0.390 0.340 0.390 1,600,000 0.3701 11.43%
2014-05-30 0 20 0.350 0.340 0.350 774,740 0.350 0.340 0.350 0.320 0.375 2,272,000 0.3410 -1.41%
2014-04-30 0 20 0.355 0.355 0.380 1,223,910 0.355 0.355 0.380 0.330 0.380 3,392,000 0.3608 4.41%
2014-03-31 0 21 0.340 0.335 0.350 1,246,360 0.340 0.335 0.350 0.330 0.395 3,403,000 0.3663 -13.92%
2014-02-28 0 19 0.395 0.385 0.400 762,610 0.395 0.385 0.400 0.360 0.420 1,976,000 0.3859 3.95%
2014-01-30 0 21 0.380 0.380 0.390 1,089,810 0.380 0.380 0.390 0.350 0.400 2,860,000 0.3811 -5.00%
2013-12-31 0 20 0.400 0.400 0.420 608,170 0.400 0.400 0.420 0.390 0.460 1,454,000 0.4183 -6.98%
2013-11-29 0 21 0.430 0.410 0.430 1,694,260 0.430 0.410 0.430 0.390 0.460 4,000,000 0.4236 4.88%
2013-10-31 0 21 0.410 0.395 0.410 1,373,690 0.410 0.395 0.410 0.385 0.440 3,376,000 0.4069 2.50%
2013-09-30 0 20 0.400 0.390 0.415 3,859,230 0.400 0.390 0.415 0.370 0.500 8,906,000 0.4333 5.26%
2013-08-30 0 21 0.380 0.350 0.380 760,900 0.380 0.350 0.380 0.340 0.390 2,072,000 0.3672 2.70%
2013-07-31 0 22 0.370 0.355 0.395 447,950 0.370 0.355 0.395 0.345 0.400 1,215,000 0.3687 0.00%
2013-06-28 0 19 0.370 0.350 0.370 1,093,390 0.370 0.350 0.370 0.330 0.420 3,000,000 0.3645 -7.50%
2013-05-31 0 21 0.400 0.390 0.400 1,429,410 0.400 0.390 0.400 0.360 0.435 3,664,000 0.3901 5.26%
2013-04-30 0 20 0.380 0.355 0.380 981,470 0.380 0.355 0.380 0.345 0.435 2,610,000 0.3760 -13.64%
2013-03-28 0 20 0.440 0.440 0.455 792,120 0.440 0.440 0.455 0.430 0.700 1,684,000 0.4704 -8.33%
2013-02-28 0 17 0.480 0.480 0.495 4,010,790 0.480 0.480 0.495 0.445 0.600 7,514,000 0.5338 -14.29%
2013-01-31 0 22 0.560 0.520 0.560 7,162,120 0.560 0.520 0.560 0.465 0.600 13,652,000 0.5246 15.46%
2012-12-31 0 19 0.485 0.460 0.485 3,134,720 0.485 0.460 0.485 0.410 0.570 6,858,000 0.4571 11.49%
2012-11-30 0 22 0.435 0.410 0.435 939,010 0.435 0.410 0.435 0.410 0.495 2,206,000 0.4257 -4.40%
2012-10-31 0 20 0.455 0.425 0.455 2,293,590 0.455 0.425 0.455 0.370 0.480 5,468,000 0.4195 13.75%
2012-09-28 0 20 0.400 0.400 0.410 2,072,720 0.400 0.400 0.410 0.330 0.410 5,828,000 0.3556 3.90%
2012-08-31 0 23 0.385 0.350 0.385 1,615,470 0.385 0.350 0.385 0.340 0.460 4,028,000 0.4011 -16.30%
2012-07-31 0 21 0.460 0.450 0.470 913,230 0.460 0.450 0.470 0.440 0.590 1,756,000 0.5201 -22.03%
2012-06-29 0 21 0.590 0.530 0.590 634,920 0.590 0.530 0.590 0.500 0.620 1,122,000 0.5659 -4.84%
2012-05-31 0 22 0.620 0.610 0.630 1,404,120 0.620 0.610 0.630 0.600 0.710 2,248,000 0.6246 -1.59%
2012-04-30 0 18 0.630 0.630 0.660 1,715,340 0.630 0.630 0.660 0.580 0.670 2,692,000 0.6372 -4.55%
2012-03-30 0 22 0.660 0.660 0.680 16,026,980 0.660 0.660 0.680 0.630 0.860 20,394,000 0.7859 -18.52%
2012-02-29 0 21 0.810 0.800 0.810 13,643,260 0.810 0.800 0.810 0.690 0.860 17,526,000 0.7785 15.71%
2012-01-31 0 18 0.700 0.660 0.700 2,118,180 0.700 0.660 0.700 0.570 0.710 3,392,000 0.6245 12.90%
2011-12-30 0 20 0.620 0.620 0.630 3,198,080 0.620 0.620 0.630 0.590 0.760 4,936,000 0.6479 -13.89%
2011-11-30 0 22 0.720 0.720 0.730 6,323,860 0.720 0.720 0.730 0.600 0.810 8,528,000 0.7415 7.46%
2011-10-31 0 20 0.670 0.640 0.700 1,533,400 0.670 0.640 0.700 0.560 0.720 2,536,000 0.6047 -2.90%
2011-09-30 0 20 0.690 0.690 0.700 1,666,700 0.690 0.690 0.700 0.580 0.740 2,552,000 0.6531 -6.76%
2011-08-31 0 23 0.740 0.700 0.740 3,241,415 0.740 0.700 0.740 0.600 0.760 4,620,500 0.7015 1.37%
2011-07-29 0 20 0.730 0.730 0.740 6,257,480 0.730 0.730 0.740 0.680 0.820 8,388,000 0.7460 -2.67%
2011-06-30 0 21 0.750 0.690 0.750 2,618,240 0.750 0.690 0.750 0.630 0.770 3,720,000 0.7038 0.00%
2011-05-31 0 20 0.750 0.720 0.750 1,539,980 0.750 0.720 0.750 0.720 0.790 2,076,000 0.7418 -2.60%
2011-04-29 0 18 0.770 0.740 0.770 4,212,960 0.770 0.740 0.770 0.700 0.790 5,562,000 0.7575 4.05%
2011-03-31 0 23 0.740 0.720 0.740 5,990,560 0.740 0.720 0.740 0.660 0.800 8,304,000 0.7214 -5.13%
2011-02-28 0 18 0.780 0.770 0.780 2,684,080 0.780 0.770 0.780 0.710 0.790 3,510,000 0.7647 1.30%
2011-01-31 0 21 0.770 0.750 0.770 15,644,035 0.770 0.750 0.770 0.700 0.870 19,947,500 0.7843 -11.49%
2010-12-31 0 22 0.870 0.840 0.870 9,099,620 0.870 0.840 0.870 0.800 0.910 10,430,000 0.8724 0.00%
2010-11-30 0 22 0.870 0.870 0.880 18,180,340 0.870 0.870 0.880 0.800 0.910 21,164,000 0.8590 3.57%
2010-10-29 0 20 0.840 0.810 0.840 20,961,500 0.840 0.810 0.840 0.730 0.930 24,564,000 0.8533 10.53%
2010-09-30 0 21 0.760 0.750 0.760 8,814,740 0.760 0.750 0.760 0.680 0.780 12,242,000 0.7200 8.57%
2010-08-31 0 22 0.700 0.700 0.710 20,864,044 0.700 0.700 0.710 0.610 0.870 27,239,464 0.7659 -16.67%
2010-07-30 0 21 0.840 0.830 0.840 6,291,840 0.840 0.830 0.840 0.780 0.880 7,556,000 0.8327 2.44%
2010-06-30 0 21 0.820 0.810 0.820 10,741,124 0.820 0.810 0.820 0.780 0.920 12,718,123 0.8446 -5.75%
2010-05-31 0 20 0.870 0.840 0.870 53,698,400 0.870 0.840 0.870 0.710 1.110 59,368,000 0.9045 -22.32%
2010-04-30 0 19 1.120 1.110 1.120 97,918,780 1.120 1.110 1.120 0.830 1.320 92,104,000 1.0631 34.94%
2010-03-31 0 23 0.830 0.830 0.840 9,428,540 0.830 0.830 0.840 0.770 0.870 11,638,000 0.8102 -2.35%
2010-02-26 0 18 0.850 0.850 0.860 5,486,080 0.850 0.850 0.860 0.790 0.920 6,314,000 0.8689 -1.16%
2010-01-29 0 20 0.860 0.850 0.880 19,974,620 0.860 0.850 0.880 0.650 0.930 24,248,000 0.8238 30.30%
2009-12-31 0 22 0.660 0.630 0.660 2,984,680 0.660 0.630 0.660 0.600 0.700 4,582,000 0.6514 -4.35%
2009-11-30 0 21 0.690 0.690 0.700 5,895,920 0.690 0.690 0.700 0.640 0.730 8,474,000 0.6958 1.47%
2009-10-30 0 20 0.680 0.680 0.710 12,131,060 0.680 0.680 0.710 0.650 0.760 17,385,000 0.6978 0.00%
2009-09-30 0 22 0.680 0.680 0.690 11,004,120 0.680 0.680 0.690 0.570 0.710 16,574,000 0.6639 17.24%
2009-08-31 0 21 0.580 0.580 0.590 22,589,980 0.580 0.580 0.590 0.560 0.740 34,546,000 0.6539 0.00%
2009-07-31 0 22 0.580 0.570 0.600 12,322,500 0.580 0.570 0.600 0.375 0.650 21,880,000 0.5632 52.63%
2009-06-30 0 22 0.380 0.380 0.390 4,383,790 0.380 0.380 0.390 0.350 0.440 11,318,000 0.3873 0.00%
2009-05-29 0 19 0.380 0.380 0.385 3,995,410 0.380 0.380 0.385 0.315 0.420 11,468,000 0.3484 18.75%
2009-04-30 0 20 0.320 0.315 0.320 2,954,680 0.320 0.315 0.320 0.280 0.410 9,320,000 0.3170 14.29%
2009-03-31 0 22 0.280 0.280 0.290 1,709,414 0.280 0.280 0.290 0.208 0.295 6,738,000 0.2537 30.23%
2009-02-27 0 20 0.215 0.215 0.220 1,929,562 0.215 0.215 0.220 0.165 0.233 9,238,000 0.2089 30.30%
2009-01-30 0 18 0.165 0.164 0.180 1,294,182 0.165 0.164 0.180 0.156 0.190 7,714,000 0.1678 3.13%
2008-12-31 0 21 0.160 0.140 0.160 1,826,794 0.160 0.140 0.160 0.135 0.170 11,690,000 0.1563 23.08%
2008-11-28 0 20 0.130 0.130 0.153 229,664 0.130 0.130 0.153 0.106 0.165 1,622,000 0.1416 -2.26%
2008-10-31 0 21 0.133 0.133 0.147 581,204 0.133 0.133 0.147 0.100 0.220 3,968,000 0.1465 -39.55%
2008-09-30 0 21 0.220 0.200 0.220 1,347,644 0.220 0.200 0.220 0.200 0.300 5,430,000 0.2482 -15.38%
2008-08-29 0 19 0.260 0.250 0.300 801,360 0.260 0.250 0.300 0.250 0.350 2,484,000 0.3226 -21.21%
2008-07-31 0 22 0.330 0.320 0.350 902,410 0.330 0.320 0.350 0.315 0.385 2,584,000 0.3492 -13.16%
2008-06-30 0 20 0.380 0.375 0.385 1,456,860 0.380 0.375 0.385 0.375 0.440 3,738,000 0.3897 -15.56%
2008-05-30 0 20 0.450 0.440 0.450 1,987,020 0.450 0.440 0.450 0.370 0.450 4,934,000 0.4027 18.42%
2008-04-30 0 21 0.380 0.380 0.390 1,756,390 0.380 0.380 0.390 0.370 0.520 4,404,000 0.3988 -15.56%
2008-03-31 0 19 0.450 0.420 0.450 1,225,960 0.450 0.420 0.450 0.365 0.530 2,804,000 0.4372 -9.09%
2008-02-29 0 19 0.495 0.485 0.495 2,615,920 0.495 0.485 0.495 0.445 0.530 5,448,000 0.4802 3.13%
2008-01-31 0 22 0.480 0.480 0.500 5,621,810 0.480 0.480 0.500 0.405 0.650 10,422,000 0.5394 -18.64%
2007-12-31 0 19 0.590 0.590 0.600 6,248,380 0.590 0.590 0.600 0.540 0.660 10,348,000 0.6038 -7.81%
2007-11-30 0 22 0.640 0.640 0.650 12,051,060 0.640 0.640 0.650 0.600 0.810 17,372,000 0.6937 -20.00%
2007-10-31 0 21 0.800 0.780 0.800 28,419,400 0.800 0.780 0.800 0.730 0.960 34,690,000 0.8192 1.27%
2007-09-28 0 19 0.790 0.780 0.790 19,768,080 0.790 0.780 0.790 0.710 1.040 23,442,000 0.8433 -22.55%
2007-08-31 0 23 1.020 1.010 1.030 66,518,340 1.020 1.010 1.030 0.660 1.360 71,128,000 0.9352 -25.00%
2007-07-31 0 21 1.360 1.360 1.370 70,937,340 1.360 1.360 1.370 1.320 1.530 49,888,000 1.4219 -6.21%
2007-06-29 0 20 1.450 1.440 1.450 115,391,940 1.450 1.440 1.450 1.440 1.657 73,243,138 1.5755 -10.40%
2007-05-31 0 21 1.670 1.660 1.670 307,864,660 1.618 1.609 1.618 1.202 1.715 209,016,958 1.4729 32.54%
2007-04-30 0 18 1.260 1.250 1.260 71,136,520 1.221 1.211 1.221 1.095 1.250 59,785,174 1.1899 -1.56%
2007-03-30 0 22 1.280 1.250 1.280 89,983,460 1.240 1.211 1.240 1.085 1.328 73,918,316 1.2173 0.00%
2007-02-28 0 18 1.280 1.270 1.290 173,739,840 1.240 1.231 1.250 1.027 1.395 144,484,964 1.2025 19.63%
2007-01-31 0 22 1.070 1.070 1.090 64,613,100 1.037 1.037 1.056 0.901 1.134 60,821,219 1.0623 13.83%
2006-12-29 0 19 0.940 0.930 0.950 27,693,360 0.911 0.901 0.921 0.911 1.047 27,737,943 0.9984 -12.15%
2006-11-30 0 22 1.070 1.070 1.080 101,381,000 1.037 1.037 1.047 1.018 1.173 92,249,299 1.0990 -2.73%
2006-10-31 0 20 1.100 1.100 1.120 159,468,460 1.066 1.066 1.085 0.766 1.192 160,791,324 0.9918 10.00%
2006-09-29 0 21 1.000 0.990 1.000 31,433,440 0.969 0.959 0.969 0.921 1.124 30,445,695 1.0324 -13.79%
2006-08-31 0 23 1.160 1.160 1.170 69,479,540 1.124 1.124 1.134 1.018 1.231 60,953,304 1.1399 4.50%
2006-07-31 0 21 1.110 1.110 1.120 95,397,540 1.076 1.076 1.085 0.998 1.260 83,535,787 1.1420 -14.62%
2006-06-30 0 8 1.300 1.290 1.310 116,739,900 1.260 1.250 1.269 1.202 1.599 85,750,282 1.3614

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top