Longxing Chemical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.130 | 5.310 | 5.050 | 5.290 | 5.053 | 15,931,950 |
| 2024-01-24 | 5.080 | 5.190 | 4.950 | 5.140 | 4.910 | 17,668,200 |
| 2024-01-23 | 5.070 | 5.140 | 4.930 | 5.080 | 4.852 | 17,426,000 |
| 2024-01-22 | 5.500 | 5.540 | 5.040 | 5.100 | 4.872 | 20,295,400 |
| 2024-01-19 | 5.580 | 5.690 | 5.520 | 5.520 | 5.273 | 14,542,900 |
| 2024-01-18 | 5.690 | 5.730 | 5.420 | 5.580 | 5.330 | 25,207,000 |
| 2024-01-17 | 5.890 | 5.890 | 5.740 | 5.750 | 5.492 | 12,705,400 |
| 2024-01-16 | 5.980 | 5.980 | 5.780 | 5.890 | 5.626 | 15,368,950 |
| 2024-01-15 | 5.990 | 6.010 | 5.890 | 5.940 | 5.674 | 15,363,200 |
| 2024-01-12 | 6.060 | 6.090 | 5.940 | 5.980 | 5.712 | 23,355,900 |
| 2024-01-11 | 5.760 | 6.070 | 5.720 | 6.060 | 5.789 | 36,480,450 |
| 2024-01-10 | 5.950 | 5.960 | 5.740 | 5.740 | 5.483 | 32,928,192 |
| 2024-01-09 | 5.910 | 6.040 | 5.840 | 6.020 | 5.750 | 34,455,200 |
| 2024-01-08 | 5.920 | 6.120 | 5.890 | 5.990 | 5.722 | 35,401,871 |
| 2024-01-05 | 6.380 | 6.480 | 5.890 | 6.040 | 5.769 | 74,033,931 |
| 2024-01-04 | 6.700 | 7.070 | 6.480 | 6.540 | 6.247 | 73,207,613 |
| 2024-01-03 | 6.570 | 7.150 | 6.420 | 6.880 | 6.572 | 97,855,596 |
| 2024-01-02 | 6.520 | 6.780 | 6.460 | 6.660 | 6.362 | 82,778,857 |
| 2023-12-29 | 6.450 | 7.380 | 6.450 | 6.870 | 6.562 | 138,296,729 |
| 2023-12-28 | 6.110 | 6.720 | 6.110 | 6.720 | 6.419 | 102,549,448 |
| 2023-12-27 | 6.470 | 6.590 | 6.110 | 6.110 | 5.836 | 104,873,962 |
| 2023-12-26 | 5.800 | 6.680 | 5.690 | 6.680 | 6.381 | 108,440,952 |
| 2023-12-25 | 5.580 | 6.170 | 5.490 | 6.070 | 5.798 | 83,013,335 |
| 2023-12-22 | 5.590 | 6.080 | 5.520 | 5.610 | 5.359 | 46,054,786 |
| 2023-12-21 | 5.460 | 5.650 | 5.370 | 5.610 | 5.359 | 11,820,000 |
| 2023-12-20 | 5.510 | 5.560 | 5.430 | 5.470 | 5.225 | 5,922,300 |
| 2023-12-19 | 5.470 | 5.520 | 5.390 | 5.510 | 5.263 | 5,313,600 |
| 2023-12-18 | 5.520 | 5.550 | 5.460 | 5.460 | 5.215 | 4,901,892 |
| 2023-12-15 | 5.500 | 5.590 | 5.490 | 5.530 | 5.282 | 4,796,300 |
| 2023-12-14 | 5.520 | 5.550 | 5.450 | 5.500 | 5.254 | 4,113,400 |
| 2023-12-13 | 5.530 | 5.560 | 5.450 | 5.490 | 5.244 | 4,691,000 |
| 2023-12-12 | 5.530 | 5.530 | 5.410 | 5.510 | 5.263 | 5,349,550 |
| 2023-12-11 | 5.430 | 5.540 | 5.370 | 5.480 | 5.234 | 8,347,400 |
| 2023-12-08 | 5.630 | 5.630 | 5.440 | 5.440 | 5.196 | 6,752,100 |
| 2023-12-07 | 5.650 | 5.660 | 5.540 | 5.610 | 5.359 | 5,552,600 |
| 2023-12-06 | 5.570 | 5.670 | 5.490 | 5.640 | 5.387 | 5,844,500 |
| 2023-12-05 | 5.620 | 5.650 | 5.550 | 5.550 | 5.301 | 4,463,200 |
| 2023-12-04 | 5.580 | 5.680 | 5.580 | 5.620 | 5.368 | 5,855,844 |
| 2023-12-01 | 5.580 | 5.630 | 5.540 | 5.600 | 5.349 | 4,198,300 |
| 2023-11-30 | 5.630 | 5.630 | 5.520 | 5.580 | 5.330 | 6,267,350 |
| 2023-11-29 | 5.670 | 5.700 | 5.590 | 5.630 | 5.378 | 5,066,100 |
| 2023-11-28 | 5.600 | 5.680 | 5.600 | 5.670 | 5.416 | 4,382,600 |
| 2023-11-27 | 5.630 | 5.680 | 5.590 | 5.610 | 5.359 | 5,480,500 |
| 2023-11-24 | 5.650 | 5.680 | 5.600 | 5.630 | 5.378 | 4,621,000 |
| 2023-11-23 | 5.620 | 5.690 | 5.600 | 5.660 | 5.406 | 4,103,600 |
| 2023-11-22 | 5.650 | 5.670 | 5.600 | 5.610 | 5.359 | 5,393,500 |
| 2023-11-21 | 5.700 | 5.740 | 5.640 | 5.650 | 5.397 | 5,319,900 |
| 2023-11-20 | 5.710 | 5.750 | 5.640 | 5.690 | 5.435 | 5,322,622 |
| 2023-11-17 | 5.640 | 5.720 | 5.580 | 5.710 | 5.454 | 7,587,550 |
| 2023-11-16 | 5.620 | 5.660 | 5.600 | 5.610 | 5.359 | 3,620,600 |
| 2023-11-15 | 5.610 | 5.670 | 5.560 | 5.620 | 5.368 | 6,159,476 |
| 2023-11-14 | 5.650 | 5.660 | 5.550 | 5.570 | 5.320 | 6,834,800 |
| 2023-11-13 | 5.660 | 5.710 | 5.620 | 5.650 | 5.397 | 7,156,900 |
| 2023-11-10 | 5.590 | 5.680 | 5.560 | 5.650 | 5.397 | 10,160,900 |
| 2023-11-09 | 5.690 | 5.720 | 5.590 | 5.610 | 5.359 | 14,690,276 |
| 2023-11-08 | 5.690 | 5.820 | 5.620 | 5.710 | 5.454 | 17,685,695 |
| 2023-11-07 | 5.600 | 5.770 | 5.550 | 5.730 | 5.473 | 20,125,300 |
| 2023-11-06 | 5.480 | 5.660 | 5.420 | 5.630 | 5.378 | 15,950,193 |
| 2023-11-03 | 5.470 | 5.560 | 5.450 | 5.470 | 5.225 | 8,021,201 |
| 2023-11-02 | 5.500 | 5.570 | 5.410 | 5.480 | 5.234 | 11,838,600 |
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.