Longxing Chemical Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.210	5.230	5.170	5.210	4.977	4,266,632
2023-07-31	5.200	5.240	5.180	5.210	4.977	3,784,636
2023-07-28	5.150	5.200	5.110	5.190	4.957	3,589,001
2023-07-27	5.180	5.220	5.140	5.160	4.929	4,047,500
2023-07-26	5.170	5.200	5.150	5.180	4.948	3,861,801
2023-07-25	5.120	5.170	5.100	5.150	4.919	4,223,600
2023-07-24	5.140	5.140	5.060	5.110	4.881	3,570,192
2023-07-21	5.120	5.190	5.070	5.120	4.891	5,003,200
2023-07-20	5.140	5.150	5.090	5.100	4.872	4,117,501
2023-07-19	5.120	5.140	5.090	5.120	4.891	2,396,693
2023-07-18	5.080	5.140	5.050	5.120	4.891	4,328,500
2023-07-17	5.090	5.100	5.010	5.080	4.852	2,458,000
2023-07-14	5.070	5.100	5.040	5.090	4.862	3,782,700
2023-07-13	5.030	5.080	5.000	5.060	4.833	3,200,300
2023-07-12	5.070	5.080	5.010	5.030	4.805	3,557,700
2023-07-11	5.060	5.070	5.010	5.060	4.833	4,025,500
2023-07-10	5.060	5.070	5.020	5.030	4.805	2,771,600
2023-07-07	5.010	5.060	5.010	5.040	4.814	3,635,894
2023-07-06	5.030	5.030	4.980	5.020	4.795	3,112,110
2023-07-05	5.020	5.070	4.980	5.020	4.795	4,753,293
2023-07-04	5.000	5.030	4.960	5.020	4.795	5,429,300
2023-07-03	4.920	5.030	4.900	4.970	4.747	5,483,466
2023-06-30	4.840	4.930	4.830	4.920	4.700	4,006,600
2023-06-29	4.790	4.850	4.770	4.830	4.614	3,561,500
2023-06-28	4.760	4.800	4.700	4.790	4.575	3,435,000
2023-06-27	4.650	4.770	4.590	4.760	4.547	5,321,400
2023-06-26	4.670	4.670	4.590	4.620	4.413	4,195,500
2023-06-21	4.740	4.750	4.670	4.670	4.461	4,046,742
2023-06-20	4.780	4.800	4.700	4.720	4.509	5,582,800
2023-06-19	4.930	4.960	4.780	4.790	4.575	8,968,942
2023-06-16	4.880	5.160	4.850	4.960	4.738	10,571,852
2023-06-15	4.870	4.870	4.820	4.870	4.652	2,561,992
2023-06-14	4.860	4.880	4.780	4.860	4.642	2,744,500
2023-06-13	4.810	4.890	4.800	4.850	4.633	2,850,200
2023-06-12	4.780	4.860	4.680	4.830	4.614	3,668,600
2023-06-09	4.790	4.800	4.730	4.770	4.556	2,970,900
2023-06-08	4.800	4.820	4.760	4.790	4.575	3,511,500
2023-06-07	4.860	4.860	4.780	4.790	4.575	3,789,700
2023-06-06	4.970	4.970	4.860	4.860	4.642	3,346,700
2023-06-05	4.960	4.990	4.920	4.960	4.738	2,917,100
2023-06-02	4.850	4.980	4.830	4.960	4.738	4,580,543
2023-06-01	4.840	4.950	4.810	4.870	4.652	4,083,600
2023-05-31	4.930	4.930	4.820	4.820	4.604	3,566,501
2023-05-30	4.930	4.950	4.860	4.920	4.700	3,122,300
2023-05-29	5.050	5.070	4.920	4.930	4.709	3,648,500
2023-05-26	5.010	5.020	4.930	5.010	4.786	3,087,800
2023-05-25	5.000	5.020	4.910	4.990	4.766	3,395,000
2023-05-24	5.010	5.030	4.950	5.000	4.776	2,822,157
2023-05-23	5.020	5.040	4.970	5.010	4.786	2,811,157
2023-05-22	5.010	5.050	5.010	5.020	4.795	2,858,600
2023-05-19	5.020	5.040	4.950	5.030	4.805	3,027,000
2023-05-18	4.990	5.040	4.980	5.010	4.786	3,368,800
2023-05-17	4.910	5.010	4.890	5.000	4.776	4,913,700
2023-05-16	4.930	4.950	4.880	4.910	4.690	3,259,300
2023-05-15	4.950	4.950	4.870	4.940	4.719	2,599,243
2023-05-12	4.990	5.000	4.900	4.920	4.700	3,170,100
2023-05-11	4.910	4.970	4.890	4.960	4.738	3,360,400
2023-05-10	4.850	4.930	4.830	4.910	4.690	2,823,400
2023-05-09	4.910	4.920	4.840	4.850	4.633	3,758,100
2023-05-08	4.920	4.940	4.870	4.920	4.700	4,312,900

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.