Longxing Chemical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.920 | 4.950 | 4.840 | 4.920 | 4.700 | 3,834,200 |
| 2023-05-04 | 4.830 | 4.930 | 4.830 | 4.920 | 4.700 | 4,022,000 |
| 2023-04-28 | 4.770 | 4.860 | 4.750 | 4.850 | 4.633 | 4,253,100 |
| 2023-04-27 | 4.750 | 4.800 | 4.700 | 4.760 | 4.547 | 3,753,901 |
| 2023-04-26 | 4.640 | 4.770 | 4.630 | 4.750 | 4.537 | 3,716,500 |
| 2023-04-25 | 4.810 | 4.810 | 4.610 | 4.670 | 4.461 | 5,228,400 |
| 2023-04-24 | 4.750 | 4.810 | 4.690 | 4.780 | 4.566 | 5,060,100 |
| 2023-04-21 | 4.900 | 4.940 | 4.750 | 4.770 | 4.556 | 5,405,300 |
| 2023-04-20 | 4.970 | 4.980 | 4.870 | 4.910 | 4.690 | 6,729,110 |
| 2023-04-19 | 5.060 | 5.080 | 4.960 | 4.990 | 4.766 | 7,914,000 |
| 2023-04-18 | 5.140 | 5.140 | 5.030 | 5.070 | 4.843 | 6,586,400 |
| 2023-04-17 | 5.050 | 5.190 | 5.040 | 5.160 | 4.929 | 6,864,200 |
| 2023-04-14 | 5.030 | 5.070 | 5.010 | 5.070 | 4.843 | 4,046,200 |
| 2023-04-13 | 5.060 | 5.060 | 5.000 | 5.020 | 4.795 | 3,859,900 |
| 2023-04-12 | 5.060 | 5.090 | 5.010 | 5.040 | 4.814 | 3,736,900 |
| 2023-04-11 | 5.030 | 5.060 | 4.980 | 5.050 | 4.824 | 4,199,200 |
| 2023-04-10 | 5.130 | 5.130 | 5.010 | 5.020 | 4.795 | 6,657,300 |
| 2023-04-07 | 5.110 | 5.140 | 5.070 | 5.130 | 4.900 | 3,513,800 |
| 2023-04-06 | 5.200 | 5.200 | 5.060 | 5.100 | 4.872 | 5,513,200 |
| 2023-04-04 | 5.300 | 5.300 | 5.190 | 5.200 | 4.967 | 5,690,310 |
| 2023-04-03 | 5.280 | 5.310 | 5.260 | 5.280 | 5.043 | 4,266,502 |
| 2023-03-31 | 5.210 | 5.310 | 5.190 | 5.290 | 5.053 | 6,821,900 |
| 2023-03-30 | 5.250 | 5.250 | 5.160 | 5.220 | 4.986 | 5,065,800 |
| 2023-03-29 | 5.290 | 5.300 | 5.240 | 5.260 | 5.024 | 3,751,900 |
| 2023-03-28 | 5.350 | 5.370 | 5.290 | 5.290 | 5.053 | 3,593,100 |
| 2023-03-27 | 5.330 | 5.390 | 5.270 | 5.350 | 5.110 | 5,220,400 |
| 2023-03-24 | 5.320 | 5.420 | 5.320 | 5.330 | 5.091 | 5,585,700 |
| 2023-03-23 | 5.300 | 5.320 | 5.270 | 5.320 | 5.082 | 4,523,700 |
| 2023-03-22 | 5.330 | 5.350 | 5.280 | 5.330 | 5.091 | 4,750,800 |
| 2023-03-21 | 5.230 | 5.330 | 5.200 | 5.320 | 5.082 | 5,119,100 |
| 2023-03-20 | 5.240 | 5.260 | 5.160 | 5.210 | 4.977 | 5,857,800 |
| 2023-03-17 | 5.240 | 5.310 | 5.230 | 5.250 | 5.015 | 6,091,400 |
| 2023-03-16 | 5.350 | 5.350 | 5.190 | 5.200 | 4.967 | 7,287,602 |
| 2023-03-15 | 5.260 | 5.400 | 5.240 | 5.360 | 5.120 | 9,577,600 |
| 2023-03-14 | 5.410 | 5.420 | 5.190 | 5.220 | 4.986 | 10,873,500 |
| 2023-03-13 | 5.510 | 5.620 | 5.360 | 5.430 | 5.187 | 13,344,300 |
| 2023-03-10 | 5.700 | 5.770 | 5.420 | 5.510 | 5.263 | 25,161,800 |
| 2023-03-09 | 5.580 | 5.980 | 5.560 | 5.730 | 5.473 | 29,247,900 |
| 2023-03-08 | 5.500 | 5.550 | 5.490 | 5.550 | 5.301 | 3,641,700 |
| 2023-03-07 | 5.650 | 5.660 | 5.510 | 5.510 | 5.263 | 5,131,700 |
| 2023-03-06 | 5.610 | 5.650 | 5.590 | 5.640 | 5.387 | 4,274,100 |
| 2023-03-03 | 5.660 | 5.660 | 5.590 | 5.620 | 5.368 | 3,923,000 |
| 2023-03-02 | 5.650 | 5.690 | 5.610 | 5.640 | 5.387 | 5,273,300 |
| 2023-03-01 | 5.660 | 5.670 | 5.620 | 5.660 | 5.406 | 3,831,600 |
| 2023-02-28 | 5.600 | 5.660 | 5.560 | 5.650 | 5.397 | 5,216,900 |
| 2023-02-27 | 5.630 | 5.680 | 5.580 | 5.630 | 5.378 | 4,093,080 |
| 2023-02-24 | 5.670 | 5.670 | 5.560 | 5.640 | 5.387 | 3,770,188 |
| 2023-02-23 | 5.720 | 5.720 | 5.630 | 5.670 | 5.416 | 4,015,700 |
| 2023-02-22 | 5.690 | 5.710 | 5.640 | 5.700 | 5.445 | 4,153,900 |
| 2023-02-21 | 5.670 | 5.730 | 5.640 | 5.690 | 5.435 | 6,704,200 |
| 2023-02-20 | 5.620 | 5.660 | 5.520 | 5.660 | 5.406 | 5,699,500 |
| 2023-02-17 | 5.560 | 5.650 | 5.550 | 5.580 | 5.330 | 6,998,800 |
| 2023-02-16 | 5.720 | 5.750 | 5.500 | 5.550 | 5.301 | 9,497,300 |
| 2023-02-15 | 5.750 | 5.790 | 5.670 | 5.690 | 5.435 | 7,026,190 |
| 2023-02-14 | 5.710 | 5.750 | 5.670 | 5.710 | 5.454 | 5,883,400 |
| 2023-02-13 | 5.660 | 5.700 | 5.640 | 5.690 | 5.435 | 6,773,701 |
| 2023-02-10 | 5.700 | 5.720 | 5.640 | 5.680 | 5.426 | 5,459,687 |
| 2023-02-09 | 5.650 | 5.720 | 5.610 | 5.700 | 5.445 | 9,271,500 |
| 2023-02-08 | 5.670 | 5.670 | 5.600 | 5.640 | 5.387 | 6,647,900 |
| 2023-02-07 | 5.600 | 5.660 | 5.590 | 5.640 | 5.387 | 5,212,501 |
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.