Longxing Chemical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.620 | 5.760 | 5.620 | 5.750 | 5.492 | 16,192,713 |
| 2022-11-03 | 5.540 | 5.670 | 5.500 | 5.640 | 5.387 | 11,136,630 |
| 2022-11-02 | 5.590 | 5.670 | 5.570 | 5.600 | 5.349 | 14,464,667 |
| 2022-11-01 | 5.460 | 5.650 | 5.410 | 5.640 | 5.387 | 14,710,978 |
| 2022-10-31 | 5.350 | 5.480 | 5.310 | 5.430 | 5.187 | 16,241,801 |
| 2022-10-28 | 6.010 | 6.060 | 5.550 | 5.550 | 5.301 | 33,737,801 |
| 2022-10-27 | 6.160 | 6.650 | 6.110 | 6.170 | 5.894 | 27,460,015 |
| 2022-10-26 | 6.220 | 6.330 | 6.080 | 6.120 | 5.846 | 28,824,857 |
| 2022-10-25 | 6.320 | 6.330 | 5.920 | 6.280 | 5.999 | 42,253,644 |
| 2022-10-24 | 6.180 | 6.730 | 6.170 | 6.420 | 6.132 | 55,835,643 |
| 2022-10-21 | 6.400 | 6.450 | 5.830 | 6.120 | 5.846 | 30,615,423 |
| 2022-10-20 | 6.330 | 6.470 | 6.280 | 6.400 | 6.113 | 27,168,522 |
| 2022-10-19 | 6.380 | 6.460 | 6.280 | 6.350 | 6.066 | 23,351,343 |
| 2022-10-18 | 6.450 | 6.510 | 6.300 | 6.340 | 6.056 | 31,851,700 |
| 2022-10-17 | 6.400 | 6.610 | 6.210 | 6.540 | 6.247 | 43,673,402 |
| 2022-10-14 | 6.450 | 6.450 | 6.300 | 6.400 | 6.113 | 34,058,300 |
| 2022-10-13 | 6.380 | 6.530 | 6.230 | 6.450 | 6.161 | 49,685,601 |
| 2022-10-12 | 6.240 | 6.510 | 6.210 | 6.460 | 6.171 | 69,017,102 |
| 2022-10-11 | 5.740 | 6.280 | 5.670 | 6.280 | 5.999 | 19,831,300 |
| 2022-10-10 | 5.800 | 5.940 | 5.650 | 5.710 | 5.454 | 19,085,421 |
| 2022-09-30 | 5.800 | 6.060 | 5.710 | 5.790 | 5.531 | 24,316,800 |
| 2022-09-29 | 5.980 | 6.020 | 5.710 | 5.780 | 5.521 | 19,824,700 |
| 2022-09-28 | 6.100 | 6.120 | 5.850 | 5.910 | 5.645 | 25,105,400 |
| 2022-09-27 | 5.800 | 6.200 | 5.780 | 6.070 | 5.798 | 32,890,505 |
| 2022-09-26 | 5.920 | 6.000 | 5.750 | 5.760 | 5.502 | 17,919,900 |
| 2022-09-23 | 6.130 | 6.150 | 5.900 | 5.900 | 5.636 | 40,876,013 |
| 2022-09-22 | 5.430 | 6.030 | 5.390 | 6.030 | 5.760 | 25,817,701 |
| 2022-09-21 | 5.300 | 5.540 | 5.260 | 5.480 | 5.234 | 20,079,032 |
| 2022-09-20 | 5.290 | 5.400 | 5.250 | 5.350 | 5.110 | 22,758,012 |
| 2022-09-19 | 5.550 | 5.640 | 5.290 | 5.290 | 5.053 | 36,896,200 |
| 2022-09-16 | 6.380 | 6.440 | 5.880 | 5.880 | 5.617 | 45,311,163 |
| 2022-09-15 | 6.440 | 6.600 | 6.230 | 6.530 | 6.237 | 56,688,129 |
| 2022-09-14 | 6.320 | 6.700 | 6.300 | 6.400 | 6.113 | 47,820,440 |
| 2022-09-13 | 6.380 | 6.570 | 6.140 | 6.570 | 6.276 | 62,370,456 |
| 2022-09-09 | 6.540 | 6.750 | 6.080 | 6.350 | 6.066 | 67,331,254 |
| 2022-09-08 | 6.570 | 7.200 | 6.500 | 6.620 | 6.323 | 104,950,117 |
| 2022-09-07 | 6.410 | 6.860 | 6.330 | 6.860 | 6.553 | 71,378,763 |
| 2022-09-06 | 5.710 | 6.240 | 5.620 | 6.240 | 5.960 | 40,704,518 |
| 2022-09-05 | 5.490 | 5.720 | 5.460 | 5.670 | 5.416 | 7,197,700 |
| 2022-09-02 | 5.490 | 5.530 | 5.440 | 5.480 | 5.234 | 3,755,200 |
| 2022-09-01 | 5.450 | 5.550 | 5.440 | 5.440 | 5.196 | 3,707,400 |
| 2022-08-31 | 5.640 | 5.640 | 5.400 | 5.450 | 5.206 | 8,366,401 |
| 2022-08-30 | 5.750 | 5.780 | 5.590 | 5.640 | 5.387 | 5,601,200 |
| 2022-08-29 | 5.540 | 5.780 | 5.500 | 5.760 | 5.502 | 4,785,652 |
| 2022-08-26 | 5.740 | 5.810 | 5.630 | 5.660 | 5.406 | 5,185,452 |
| 2022-08-25 | 5.800 | 5.830 | 5.580 | 5.700 | 5.445 | 7,394,452 |
| 2022-08-24 | 6.050 | 6.070 | 5.770 | 5.790 | 5.531 | 10,082,454 |
| 2022-08-23 | 5.880 | 6.080 | 5.870 | 6.050 | 5.779 | 12,181,302 |
| 2022-08-22 | 5.990 | 6.010 | 5.810 | 5.880 | 5.617 | 11,983,948 |
| 2022-08-19 | 6.090 | 6.110 | 5.950 | 5.950 | 5.683 | 13,406,100 |
| 2022-08-18 | 5.840 | 6.300 | 5.830 | 6.100 | 5.827 | 25,473,868 |
| 2022-08-17 | 5.940 | 5.960 | 5.830 | 5.880 | 5.617 | 6,898,202 |
| 2022-08-16 | 5.800 | 5.990 | 5.780 | 5.920 | 5.655 | 10,176,201 |
| 2022-08-15 | 5.800 | 5.880 | 5.770 | 5.810 | 5.550 | 5,007,700 |
| 2022-08-12 | 5.880 | 5.920 | 5.800 | 5.810 | 5.550 | 6,094,400 |
| 2022-08-11 | 5.930 | 5.930 | 5.790 | 5.870 | 5.607 | 9,026,060 |
| 2022-08-10 | 5.870 | 5.960 | 5.760 | 5.880 | 5.617 | 13,470,460 |
| 2022-08-09 | 5.850 | 5.990 | 5.710 | 5.830 | 5.569 | 16,407,460 |
| 2022-08-08 | 5.560 | 5.850 | 5.470 | 5.730 | 5.473 | 13,208,081 |
| 2022-08-05 | 5.590 | 5.640 | 5.480 | 5.560 | 5.311 | 4,750,390 |
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.