Longxing Chemical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.550 | 5.640 | 5.460 | 5.580 | 5.330 | 5,908,270 |
| 2022-08-03 | 5.590 | 5.830 | 5.550 | 5.560 | 5.311 | 8,993,844 |
| 2022-08-02 | 5.720 | 5.740 | 5.480 | 5.600 | 5.349 | 11,502,500 |
| 2022-08-01 | 5.600 | 5.810 | 5.590 | 5.800 | 5.540 | 10,362,000 |
| 2022-07-29 | 5.640 | 5.700 | 5.610 | 5.630 | 5.378 | 3,533,300 |
| 2022-07-28 | 5.690 | 5.740 | 5.630 | 5.650 | 5.397 | 7,003,457 |
| 2022-07-27 | 5.550 | 5.730 | 5.550 | 5.690 | 5.435 | 7,138,765 |
| 2022-07-26 | 5.590 | 5.600 | 5.510 | 5.590 | 5.340 | 3,683,900 |
| 2022-07-25 | 5.540 | 5.650 | 5.520 | 5.580 | 5.330 | 4,870,632 |
| 2022-07-22 | 5.560 | 5.610 | 5.480 | 5.600 | 5.349 | 5,809,300 |
| 2022-07-21 | 5.620 | 5.650 | 5.560 | 5.560 | 5.311 | 4,774,300 |
| 2022-07-20 | 5.560 | 5.620 | 5.530 | 5.610 | 5.359 | 6,386,200 |
| 2022-07-19 | 5.470 | 5.570 | 5.450 | 5.570 | 5.320 | 6,358,271 |
| 2022-07-18 | 5.380 | 5.480 | 5.380 | 5.470 | 5.225 | 6,113,700 |
| 2022-07-15 | 5.380 | 5.540 | 5.280 | 5.350 | 5.110 | 7,148,600 |
| 2022-07-14 | 5.350 | 5.410 | 5.290 | 5.380 | 5.139 | 4,281,800 |
| 2022-07-13 | 5.250 | 5.360 | 5.250 | 5.350 | 5.110 | 2,941,100 |
| 2022-07-12 | 5.370 | 5.380 | 5.240 | 5.250 | 5.015 | 3,984,800 |
| 2022-07-11 | 5.500 | 5.540 | 5.310 | 5.380 | 5.139 | 6,054,800 |
| 2022-07-08 | 5.630 | 5.650 | 5.490 | 5.530 | 5.282 | 5,569,800 |
| 2022-07-07 | 5.470 | 5.620 | 5.460 | 5.600 | 5.349 | 6,370,400 |
| 2022-07-06 | 5.650 | 5.650 | 5.420 | 5.480 | 5.234 | 7,567,310 |
| 2022-07-05 | 5.690 | 5.740 | 5.570 | 5.640 | 5.387 | 9,515,165 |
| 2022-07-04 | 5.540 | 5.750 | 5.510 | 5.720 | 5.464 | 14,526,201 |
| 2022-07-01 | 5.530 | 5.680 | 5.420 | 5.550 | 5.301 | 9,814,478 |
| 2022-06-30 | 5.500 | 5.550 | 5.450 | 5.530 | 5.282 | 7,044,110 |
| 2022-06-29 | 5.680 | 5.690 | 5.470 | 5.500 | 5.254 | 10,586,305 |
| 2022-06-28 | 5.710 | 5.750 | 5.620 | 5.670 | 5.416 | 11,042,705 |
| 2022-06-27 | 5.700 | 5.780 | 5.660 | 5.710 | 5.454 | 15,495,103 |
| 2022-06-24 | 6.010 | 6.050 | 5.680 | 5.680 | 5.426 | 32,997,249 |
| 2022-06-23 | 5.200 | 5.940 | 5.200 | 5.940 | 5.674 | 22,994,537 |
| 2022-06-22 | 5.290 | 5.660 | 5.220 | 5.400 | 5.158 | 14,420,100 |
| 2022-06-21 | 5.510 | 5.540 | 5.310 | 5.390 | 5.053 | 7,529,400 |
| 2022-06-20 | 5.380 | 5.690 | 5.380 | 5.480 | 5.137 | 10,169,101 |
| 2022-06-17 | 5.230 | 5.370 | 5.230 | 5.340 | 5.006 | 4,036,210 |
| 2022-06-16 | 5.330 | 5.390 | 5.250 | 5.290 | 4.959 | 4,893,300 |
| 2022-06-15 | 5.500 | 5.510 | 5.350 | 5.350 | 5.016 | 8,237,810 |
| 2022-06-14 | 5.330 | 5.530 | 5.300 | 5.490 | 5.147 | 9,675,937 |
| 2022-06-13 | 5.240 | 5.490 | 5.210 | 5.410 | 5.072 | 9,723,100 |
| 2022-06-10 | 5.220 | 5.310 | 5.190 | 5.280 | 4.950 | 3,860,400 |
| 2022-06-09 | 5.290 | 5.300 | 5.190 | 5.230 | 4.903 | 3,883,300 |
| 2022-06-08 | 5.320 | 5.390 | 5.190 | 5.310 | 4.978 | 5,786,000 |
| 2022-06-07 | 5.300 | 5.340 | 5.190 | 5.340 | 5.006 | 6,822,303 |
| 2022-06-06 | 5.280 | 5.330 | 5.240 | 5.300 | 4.969 | 6,108,203 |
| 2022-06-02 | 5.220 | 5.290 | 5.150 | 5.280 | 4.950 | 5,005,200 |
| 2022-06-01 | 5.230 | 5.250 | 5.170 | 5.220 | 4.894 | 5,881,900 |
| 2022-05-31 | 5.310 | 5.350 | 5.200 | 5.260 | 4.931 | 8,359,100 |
| 2022-05-30 | 5.150 | 5.320 | 5.090 | 5.310 | 4.978 | 12,030,086 |
| 2022-05-27 | 5.080 | 5.130 | 5.030 | 5.100 | 4.781 | 5,788,200 |
| 2022-05-26 | 5.020 | 5.130 | 4.940 | 5.120 | 4.800 | 7,575,966 |
| 2022-05-25 | 4.940 | 5.060 | 4.890 | 5.020 | 4.706 | 6,093,800 |
| 2022-05-24 | 5.120 | 5.150 | 4.920 | 4.940 | 4.631 | 11,883,056 |
| 2022-05-23 | 5.060 | 5.150 | 5.030 | 5.120 | 4.800 | 9,558,086 |
| 2022-05-20 | 5.040 | 5.140 | 5.000 | 5.070 | 4.753 | 13,494,076 |
| 2022-05-19 | 5.200 | 5.350 | 5.030 | 5.090 | 4.772 | 26,269,729 |
| 2022-05-18 | 4.910 | 5.160 | 4.910 | 5.160 | 4.837 | 9,193,497 |
| 2022-05-17 | 4.700 | 4.710 | 4.580 | 4.690 | 4.397 | 3,912,300 |
| 2022-05-16 | 4.660 | 4.750 | 4.650 | 4.680 | 4.387 | 3,872,902 |
| 2022-05-13 | 4.620 | 4.710 | 4.590 | 4.630 | 4.341 | 2,927,700 |
| 2022-05-12 | 4.600 | 4.680 | 4.540 | 4.620 | 4.331 | 3,044,216 |
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.