Longxing Chemical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.700 | 4.840 | 4.680 | 4.720 | 4.509 | 15,264,000 |
| 2024-04-29 | 4.490 | 4.710 | 4.470 | 4.710 | 4.499 | 12,295,400 |
| 2024-04-26 | 4.470 | 4.530 | 4.410 | 4.500 | 4.298 | 10,345,249 |
| 2024-04-25 | 4.350 | 4.520 | 4.350 | 4.490 | 4.289 | 11,179,919 |
| 2024-04-24 | 4.300 | 4.380 | 4.270 | 4.360 | 4.165 | 9,704,538 |
| 2024-04-23 | 4.260 | 4.330 | 4.230 | 4.260 | 4.069 | 8,940,600 |
| 2024-04-22 | 4.440 | 4.520 | 4.250 | 4.270 | 4.079 | 13,546,195 |
| 2024-04-19 | 4.320 | 4.480 | 4.270 | 4.420 | 4.222 | 13,403,500 |
| 2024-04-18 | 4.380 | 4.450 | 4.320 | 4.340 | 4.146 | 11,865,665 |
| 2024-04-17 | 4.160 | 4.420 | 4.160 | 4.390 | 4.193 | 18,272,075 |
| 2024-04-16 | 4.520 | 4.540 | 4.140 | 4.140 | 3.955 | 22,254,496 |
| 2024-04-15 | 4.920 | 4.960 | 4.470 | 4.600 | 4.394 | 24,922,147 |
| 2024-04-12 | 4.940 | 5.030 | 4.880 | 4.950 | 4.728 | 12,578,300 |
| 2024-04-11 | 4.880 | 5.030 | 4.840 | 4.940 | 4.719 | 12,141,811 |
| 2024-04-10 | 5.080 | 5.090 | 4.870 | 4.930 | 4.709 | 13,367,600 |
| 2024-04-09 | 4.860 | 5.080 | 4.860 | 5.080 | 4.852 | 17,045,117 |
| 2024-04-08 | 5.040 | 5.040 | 4.870 | 4.890 | 4.671 | 14,199,806 |
| 2024-04-03 | 5.080 | 5.110 | 4.950 | 5.060 | 4.833 | 17,151,513 |
| 2024-04-02 | 4.910 | 5.160 | 4.890 | 5.070 | 4.843 | 24,425,213 |
| 2024-04-01 | 4.810 | 4.910 | 4.810 | 4.910 | 4.690 | 9,780,575 |
| 2024-03-29 | 4.700 | 4.810 | 4.680 | 4.810 | 4.595 | 6,565,701 |
| 2024-03-28 | 4.590 | 4.730 | 4.590 | 4.680 | 4.470 | 9,474,300 |
| 2024-03-27 | 4.750 | 4.780 | 4.560 | 4.570 | 4.365 | 8,696,200 |
| 2024-03-26 | 4.720 | 4.780 | 4.630 | 4.760 | 4.547 | 9,161,700 |
| 2024-03-25 | 4.810 | 4.890 | 4.720 | 4.740 | 4.528 | 11,734,201 |
| 2024-03-22 | 4.880 | 4.900 | 4.760 | 4.810 | 4.595 | 11,054,330 |
| 2024-03-21 | 4.890 | 4.920 | 4.800 | 4.890 | 4.671 | 11,530,000 |
| 2024-03-20 | 4.850 | 4.910 | 4.820 | 4.880 | 4.661 | 9,876,800 |
| 2024-03-19 | 4.820 | 4.930 | 4.810 | 4.860 | 4.642 | 13,138,150 |
| 2024-03-18 | 4.760 | 4.820 | 4.740 | 4.820 | 4.604 | 10,933,941 |
| 2024-03-15 | 4.630 | 4.740 | 4.580 | 4.740 | 4.528 | 13,726,440 |
| 2024-03-14 | 4.620 | 4.680 | 4.520 | 4.650 | 4.442 | 12,562,140 |
| 2024-03-13 | 4.640 | 4.660 | 4.560 | 4.620 | 4.413 | 9,274,550 |
| 2024-03-12 | 4.570 | 4.650 | 4.510 | 4.640 | 4.432 | 12,250,090 |
| 2024-03-11 | 4.410 | 4.570 | 4.370 | 4.570 | 4.365 | 12,246,240 |
| 2024-03-08 | 4.400 | 4.440 | 4.350 | 4.410 | 4.212 | 9,214,340 |
| 2024-03-07 | 4.390 | 4.490 | 4.360 | 4.400 | 4.203 | 12,130,340 |
| 2024-03-06 | 4.310 | 4.440 | 4.290 | 4.390 | 4.193 | 11,376,700 |
| 2024-03-05 | 4.410 | 4.420 | 4.290 | 4.300 | 4.107 | 10,909,975 |
| 2024-03-04 | 4.500 | 4.520 | 4.340 | 4.430 | 4.232 | 10,989,800 |
| 2024-03-01 | 4.420 | 4.490 | 4.350 | 4.480 | 4.279 | 14,818,500 |
| 2024-02-29 | 4.250 | 4.450 | 4.200 | 4.440 | 4.241 | 19,345,700 |
| 2024-02-28 | 4.720 | 4.820 | 4.250 | 4.270 | 4.079 | 26,198,088 |
| 2024-02-27 | 4.520 | 4.690 | 4.460 | 4.680 | 4.470 | 14,741,565 |
| 2024-02-26 | 4.430 | 4.650 | 4.430 | 4.520 | 4.318 | 21,218,603 |
| 2024-02-23 | 4.260 | 4.450 | 4.230 | 4.420 | 4.222 | 19,933,403 |
| 2024-02-22 | 4.150 | 4.260 | 4.120 | 4.260 | 4.069 | 15,889,045 |
| 2024-02-21 | 4.010 | 4.300 | 3.970 | 4.150 | 3.964 | 23,669,197 |
| 2024-02-20 | 3.950 | 4.050 | 3.870 | 4.050 | 3.869 | 19,521,284 |
| 2024-02-19 | 3.870 | 4.040 | 3.830 | 3.950 | 3.773 | 31,157,475 |
| 2024-02-08 | 3.450 | 3.820 | 3.410 | 3.820 | 3.649 | 32,611,831 |
| 2024-02-07 | 3.690 | 3.690 | 3.360 | 3.470 | 3.315 | 29,645,338 |
| 2024-02-06 | 3.510 | 3.820 | 3.380 | 3.640 | 3.477 | 33,767,059 |
| 2024-02-05 | 4.110 | 4.130 | 3.750 | 3.750 | 3.582 | 22,294,200 |
| 2024-02-02 | 4.380 | 4.460 | 3.990 | 4.170 | 3.983 | 18,436,218 |
| 2024-02-01 | 4.450 | 4.500 | 4.300 | 4.380 | 4.184 | 23,252,736 |
| 2024-01-31 | 5.000 | 5.020 | 4.660 | 4.710 | 4.499 | 20,247,707 |
| 2024-01-30 | 5.160 | 5.210 | 4.970 | 4.990 | 4.766 | 14,553,700 |
| 2024-01-29 | 5.370 | 5.420 | 5.180 | 5.200 | 4.967 | 11,670,000 |
| 2024-01-26 | 5.280 | 5.470 | 5.250 | 5.380 | 5.139 | 15,376,000 |
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.