Longxing Chemical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.220 | 4.260 | 4.140 | 4.200 | 4.120 | 5,318,300 |
| 2024-07-26 | 4.100 | 4.190 | 4.100 | 4.190 | 4.110 | 5,606,500 |
| 2024-07-25 | 4.030 | 4.140 | 4.020 | 4.100 | 4.022 | 4,404,800 |
| 2024-07-24 | 4.110 | 4.120 | 4.040 | 4.080 | 4.002 | 5,728,038 |
| 2024-07-23 | 4.190 | 4.220 | 4.110 | 4.110 | 4.032 | 5,443,011 |
| 2024-07-22 | 4.160 | 4.200 | 4.130 | 4.190 | 4.110 | 4,862,869 |
| 2024-07-19 | 4.170 | 4.210 | 4.120 | 4.140 | 4.061 | 6,338,300 |
| 2024-07-18 | 4.210 | 4.210 | 4.120 | 4.180 | 4.100 | 9,032,200 |
| 2024-07-17 | 4.360 | 4.390 | 4.260 | 4.270 | 4.188 | 10,006,690 |
| 2024-07-16 | 4.350 | 4.350 | 4.250 | 4.280 | 4.198 | 6,138,735 |
| 2024-07-15 | 4.430 | 4.430 | 4.330 | 4.350 | 4.267 | 6,002,490 |
| 2024-07-12 | 4.420 | 4.470 | 4.380 | 4.410 | 4.326 | 5,727,590 |
| 2024-07-11 | 4.340 | 4.420 | 4.330 | 4.410 | 4.326 | 8,398,500 |
| 2024-07-10 | 4.350 | 4.380 | 4.250 | 4.270 | 4.188 | 5,888,800 |
| 2024-07-09 | 4.230 | 4.360 | 4.190 | 4.360 | 4.277 | 7,164,919 |
| 2024-07-08 | 4.370 | 4.370 | 4.240 | 4.250 | 4.169 | 4,408,519 |
| 2024-07-05 | 4.260 | 4.380 | 4.220 | 4.340 | 4.257 | 4,900,293 |
| 2024-07-04 | 4.380 | 4.430 | 4.260 | 4.270 | 4.188 | 5,569,100 |
| 2024-07-03 | 4.440 | 4.470 | 4.380 | 4.400 | 4.316 | 5,070,800 |
| 2024-07-02 | 4.430 | 4.460 | 4.390 | 4.420 | 4.336 | 5,449,900 |
| 2024-07-01 | 4.300 | 4.460 | 4.280 | 4.420 | 4.336 | 8,034,200 |
| 2024-06-28 | 4.270 | 4.350 | 4.240 | 4.300 | 4.218 | 6,297,400 |
| 2024-06-27 | 4.350 | 4.370 | 4.250 | 4.250 | 4.169 | 6,543,047 |
| 2024-06-26 | 4.210 | 4.340 | 4.130 | 4.340 | 4.257 | 7,746,600 |
| 2024-06-25 | 4.150 | 4.260 | 4.140 | 4.210 | 4.130 | 8,868,700 |
| 2024-06-24 | 4.270 | 4.270 | 4.090 | 4.120 | 4.041 | 9,232,490 |
| 2024-06-21 | 4.300 | 4.360 | 4.240 | 4.300 | 4.218 | 5,546,300 |
| 2024-06-20 | 4.470 | 4.480 | 4.280 | 4.310 | 4.228 | 8,241,000 |
| 2024-06-19 | 4.570 | 4.620 | 4.510 | 4.580 | 4.375 | 7,403,100 |
| 2024-06-18 | 4.490 | 4.580 | 4.470 | 4.550 | 4.346 | 6,431,900 |
| 2024-06-17 | 4.550 | 4.570 | 4.460 | 4.500 | 4.298 | 6,133,000 |
| 2024-06-14 | 4.530 | 4.580 | 4.480 | 4.570 | 4.365 | 6,040,583 |
| 2024-06-13 | 4.670 | 4.690 | 4.510 | 4.530 | 4.327 | 8,655,900 |
| 2024-06-12 | 4.600 | 4.680 | 4.570 | 4.660 | 4.451 | 7,637,200 |
| 2024-06-11 | 4.530 | 4.620 | 4.450 | 4.600 | 4.394 | 8,073,956 |
| 2024-06-07 | 4.450 | 4.580 | 4.450 | 4.560 | 4.356 | 11,149,592 |
| 2024-06-06 | 4.640 | 4.650 | 4.360 | 4.410 | 4.212 | 15,337,300 |
| 2024-06-05 | 4.640 | 4.730 | 4.530 | 4.630 | 4.423 | 17,828,893 |
| 2024-06-04 | 4.650 | 4.690 | 4.500 | 4.630 | 4.423 | 13,821,600 |
| 2024-06-03 | 4.930 | 4.930 | 4.670 | 4.720 | 4.509 | 23,333,001 |
| 2024-05-31 | 4.980 | 4.990 | 4.870 | 4.950 | 4.728 | 18,120,100 |
| 2024-05-30 | 4.890 | 5.150 | 4.880 | 5.020 | 4.795 | 33,458,151 |
| 2024-05-29 | 4.850 | 4.950 | 4.820 | 4.920 | 4.700 | 11,721,833 |
| 2024-05-28 | 4.950 | 4.950 | 4.850 | 4.860 | 4.642 | 13,127,032 |
| 2024-05-27 | 4.930 | 4.980 | 4.820 | 4.980 | 4.757 | 16,768,332 |
| 2024-05-24 | 4.920 | 5.010 | 4.890 | 4.950 | 4.728 | 15,535,392 |
| 2024-05-23 | 5.120 | 5.130 | 4.950 | 4.990 | 4.766 | 22,122,701 |
| 2024-05-22 | 5.200 | 5.220 | 5.110 | 5.170 | 4.938 | 18,810,841 |
| 2024-05-21 | 5.320 | 5.350 | 5.130 | 5.180 | 4.948 | 28,673,033 |
| 2024-05-20 | 5.260 | 5.390 | 5.200 | 5.310 | 5.072 | 46,333,351 |
| 2024-05-17 | 5.190 | 5.340 | 5.120 | 5.280 | 5.043 | 56,947,701 |
| 2024-05-16 | 5.570 | 5.760 | 5.210 | 5.240 | 5.005 | 87,617,522 |
| 2024-05-15 | 4.820 | 5.310 | 4.770 | 5.310 | 5.072 | 22,754,214 |
| 2024-05-14 | 4.820 | 4.910 | 4.810 | 4.830 | 4.614 | 8,825,819 |
| 2024-05-13 | 4.930 | 4.930 | 4.770 | 4.790 | 4.575 | 11,526,319 |
| 2024-05-10 | 5.040 | 5.070 | 4.910 | 4.950 | 4.728 | 13,382,003 |
| 2024-05-09 | 5.010 | 5.100 | 5.010 | 5.040 | 4.814 | 14,022,901 |
| 2024-05-08 | 5.110 | 5.160 | 4.980 | 4.990 | 4.766 | 21,056,320 |
| 2024-05-07 | 5.000 | 5.100 | 4.930 | 5.090 | 4.862 | 20,641,559 |
| 2024-05-06 | 4.800 | 5.030 | 4.770 | 5.000 | 4.776 | 21,746,920 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-10 | 0.1200 CNY |
| 2024-06-20 | 0.1200 CNY |
| 2022-06-22 | 0.1000 CNY |
| 2019-04-16 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.