Longxing Chemical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.560 | 5.630 | 5.550 | 5.580 | 5.330 | 5,000,201 |
| 2023-02-03 | 5.650 | 5.700 | 5.540 | 5.630 | 5.378 | 6,977,000 |
| 2023-02-02 | 5.670 | 5.670 | 5.590 | 5.620 | 5.368 | 5,793,700 |
| 2023-02-01 | 5.620 | 5.650 | 5.570 | 5.630 | 5.378 | 7,641,300 |
| 2023-01-31 | 5.500 | 5.590 | 5.460 | 5.590 | 5.340 | 7,719,400 |
| 2023-01-30 | 5.500 | 5.530 | 5.490 | 5.510 | 5.263 | 5,629,400 |
| 2023-01-20 | 5.400 | 5.460 | 5.380 | 5.460 | 5.215 | 3,971,100 |
| 2023-01-19 | 5.350 | 5.400 | 5.340 | 5.400 | 5.158 | 3,905,984 |
| 2023-01-18 | 5.310 | 5.380 | 5.280 | 5.350 | 5.110 | 3,795,100 |
| 2023-01-17 | 5.380 | 5.390 | 5.280 | 5.310 | 5.072 | 3,525,100 |
| 2023-01-16 | 5.310 | 5.400 | 5.260 | 5.360 | 5.120 | 5,460,300 |
| 2023-01-13 | 5.330 | 5.350 | 5.240 | 5.280 | 5.043 | 3,593,200 |
| 2023-01-12 | 5.260 | 5.340 | 5.250 | 5.290 | 5.053 | 4,084,800 |
| 2023-01-11 | 5.350 | 5.410 | 5.250 | 5.280 | 5.043 | 5,307,700 |
| 2023-01-10 | 5.390 | 5.390 | 5.270 | 5.320 | 5.082 | 6,453,050 |
| 2023-01-09 | 5.330 | 5.400 | 5.310 | 5.370 | 5.129 | 5,459,000 |
| 2023-01-06 | 5.260 | 5.380 | 5.250 | 5.340 | 5.101 | 7,040,201 |
| 2023-01-05 | 5.220 | 5.260 | 5.190 | 5.250 | 5.015 | 4,019,901 |
| 2023-01-04 | 5.210 | 5.240 | 5.170 | 5.230 | 4.996 | 4,239,600 |
| 2023-01-03 | 5.080 | 5.240 | 5.030 | 5.220 | 4.986 | 5,478,400 |
| 2022-12-30 | 5.050 | 5.090 | 5.020 | 5.060 | 4.833 | 2,636,600 |
| 2022-12-29 | 5.130 | 5.140 | 5.040 | 5.050 | 4.824 | 3,204,800 |
| 2022-12-28 | 5.160 | 5.180 | 5.070 | 5.120 | 4.891 | 3,471,001 |
| 2022-12-27 | 5.130 | 5.200 | 5.110 | 5.160 | 4.929 | 3,211,800 |
| 2022-12-26 | 5.010 | 5.130 | 5.010 | 5.120 | 4.891 | 3,319,800 |
| 2022-12-23 | 5.010 | 5.070 | 4.960 | 4.990 | 4.766 | 4,291,000 |
| 2022-12-22 | 5.230 | 5.260 | 5.020 | 5.040 | 4.814 | 6,009,201 |
| 2022-12-21 | 5.310 | 5.310 | 5.180 | 5.230 | 4.996 | 3,461,300 |
| 2022-12-20 | 5.340 | 5.340 | 5.190 | 5.250 | 5.015 | 4,909,800 |
| 2022-12-19 | 5.410 | 5.450 | 5.260 | 5.290 | 5.053 | 4,578,000 |
| 2022-12-16 | 5.530 | 5.530 | 5.410 | 5.420 | 5.177 | 5,158,050 |
| 2022-12-15 | 5.480 | 5.550 | 5.460 | 5.550 | 5.301 | 4,395,400 |
| 2022-12-14 | 5.460 | 5.510 | 5.430 | 5.480 | 5.234 | 4,200,000 |
| 2022-12-13 | 5.430 | 5.520 | 5.430 | 5.460 | 5.215 | 4,797,300 |
| 2022-12-12 | 5.570 | 5.590 | 5.450 | 5.450 | 5.206 | 7,271,635 |
| 2022-12-09 | 5.600 | 5.620 | 5.530 | 5.550 | 5.301 | 6,183,001 |
| 2022-12-08 | 5.560 | 5.630 | 5.530 | 5.600 | 5.349 | 6,634,700 |
| 2022-12-07 | 5.560 | 5.600 | 5.530 | 5.560 | 5.311 | 5,842,057 |
| 2022-12-06 | 5.580 | 5.610 | 5.530 | 5.560 | 5.311 | 5,541,700 |
| 2022-12-05 | 5.530 | 5.610 | 5.520 | 5.600 | 5.349 | 8,892,403 |
| 2022-12-02 | 5.510 | 5.540 | 5.470 | 5.520 | 5.273 | 5,521,500 |
| 2022-12-01 | 5.540 | 5.550 | 5.490 | 5.510 | 5.263 | 6,291,075 |
| 2022-11-30 | 5.460 | 5.560 | 5.440 | 5.510 | 5.263 | 7,268,000 |
| 2022-11-29 | 5.390 | 5.470 | 5.380 | 5.460 | 5.215 | 6,212,857 |
| 2022-11-28 | 5.320 | 5.390 | 5.290 | 5.370 | 5.129 | 5,838,900 |
| 2022-11-25 | 5.520 | 5.520 | 5.400 | 5.410 | 5.168 | 6,853,200 |
| 2022-11-24 | 5.500 | 5.530 | 5.430 | 5.520 | 5.273 | 7,849,953 |
| 2022-11-23 | 5.420 | 5.460 | 5.320 | 5.460 | 5.215 | 9,007,200 |
| 2022-11-22 | 5.520 | 5.540 | 5.410 | 5.420 | 5.177 | 8,825,400 |
| 2022-11-21 | 5.460 | 5.530 | 5.410 | 5.510 | 5.263 | 7,600,700 |
| 2022-11-18 | 5.590 | 5.620 | 5.450 | 5.470 | 5.225 | 12,191,310 |
| 2022-11-17 | 5.660 | 5.670 | 5.530 | 5.580 | 5.330 | 10,240,902 |
| 2022-11-16 | 5.760 | 5.790 | 5.650 | 5.670 | 5.416 | 10,061,977 |
| 2022-11-15 | 5.650 | 5.760 | 5.620 | 5.760 | 5.502 | 9,415,403 |
| 2022-11-14 | 5.740 | 5.810 | 5.610 | 5.650 | 5.397 | 11,477,000 |
| 2022-11-11 | 5.840 | 5.900 | 5.720 | 5.730 | 5.473 | 14,165,100 |
| 2022-11-10 | 5.820 | 5.820 | 5.720 | 5.750 | 5.492 | 11,424,866 |
| 2022-11-09 | 5.830 | 5.870 | 5.780 | 5.820 | 5.559 | 10,160,200 |
| 2022-11-08 | 5.830 | 5.870 | 5.720 | 5.850 | 5.588 | 11,061,200 |
| 2022-11-07 | 5.720 | 5.850 | 5.700 | 5.830 | 5.569 | 15,247,300 |
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.