Longxing Chemical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.650 | 4.750 | 4.620 | 4.620 | 4.331 | 5,043,100 |
| 2022-05-10 | 4.550 | 4.650 | 4.480 | 4.650 | 4.359 | 3,682,600 |
| 2022-05-09 | 4.490 | 4.630 | 4.460 | 4.590 | 4.303 | 2,696,600 |
| 2022-05-06 | 4.450 | 4.580 | 4.440 | 4.520 | 4.237 | 3,730,700 |
| 2022-05-05 | 4.460 | 4.660 | 4.450 | 4.590 | 4.303 | 5,532,400 |
| 2022-04-29 | 4.280 | 4.510 | 4.260 | 4.480 | 4.200 | 7,370,025 |
| 2022-04-28 | 4.300 | 4.350 | 4.140 | 4.220 | 3.956 | 4,778,334 |
| 2022-04-27 | 4.130 | 4.330 | 4.030 | 4.300 | 4.031 | 6,575,144 |
| 2022-04-26 | 4.500 | 4.550 | 4.180 | 4.190 | 3.928 | 7,620,901 |
| 2022-04-25 | 4.960 | 4.960 | 4.480 | 4.480 | 4.200 | 9,553,801 |
| 2022-04-22 | 5.160 | 5.200 | 4.920 | 5.000 | 4.687 | 9,019,900 |
| 2022-04-21 | 5.610 | 5.740 | 5.210 | 5.240 | 4.912 | 11,313,800 |
| 2022-04-20 | 5.800 | 5.960 | 5.620 | 5.620 | 5.269 | 14,200,526 |
| 2022-04-19 | 5.390 | 5.780 | 5.390 | 5.690 | 5.334 | 13,502,250 |
| 2022-04-18 | 5.500 | 5.520 | 5.340 | 5.410 | 5.072 | 6,164,200 |
| 2022-04-15 | 5.910 | 5.920 | 5.510 | 5.560 | 5.212 | 17,336,450 |
| 2022-04-14 | 5.840 | 6.060 | 5.800 | 5.990 | 5.615 | 7,034,001 |
| 2022-04-13 | 5.920 | 5.950 | 5.830 | 5.830 | 5.465 | 4,621,326 |
| 2022-04-12 | 5.940 | 6.040 | 5.770 | 5.980 | 5.606 | 7,363,626 |
| 2022-04-11 | 6.050 | 6.170 | 5.930 | 5.990 | 5.615 | 9,297,600 |
| 2022-04-08 | 6.040 | 6.210 | 5.890 | 6.090 | 5.709 | 9,599,700 |
| 2022-04-07 | 6.140 | 6.140 | 6.030 | 6.030 | 5.653 | 5,308,600 |
| 2022-04-06 | 6.040 | 6.160 | 6.040 | 6.160 | 5.775 | 7,350,400 |
| 2022-04-01 | 6.120 | 6.120 | 6.000 | 6.040 | 5.662 | 7,089,400 |
| 2022-03-31 | 6.090 | 6.160 | 6.070 | 6.130 | 5.747 | 6,975,530 |
| 2022-03-30 | 6.160 | 6.220 | 6.060 | 6.120 | 5.737 | 8,661,300 |
| 2022-03-29 | 6.050 | 6.170 | 5.990 | 6.120 | 5.737 | 9,535,826 |
| 2022-03-28 | 6.070 | 6.090 | 5.950 | 6.060 | 5.681 | 5,930,900 |
| 2022-03-25 | 6.020 | 6.100 | 5.990 | 6.090 | 5.709 | 7,923,350 |
| 2022-03-24 | 6.010 | 6.070 | 5.980 | 6.010 | 5.634 | 5,128,500 |
| 2022-03-23 | 6.040 | 6.130 | 6.000 | 6.060 | 5.681 | 6,002,600 |
| 2022-03-22 | 5.990 | 6.080 | 5.960 | 6.050 | 5.672 | 6,915,830 |
| 2022-03-21 | 5.850 | 6.170 | 5.780 | 6.050 | 5.672 | 14,868,500 |
| 2022-03-18 | 5.600 | 5.790 | 5.580 | 5.780 | 5.419 | 6,833,587 |
| 2022-03-17 | 5.670 | 5.750 | 5.620 | 5.640 | 5.287 | 6,507,600 |
| 2022-03-16 | 5.600 | 5.650 | 5.340 | 5.630 | 5.278 | 7,478,600 |
| 2022-03-15 | 5.840 | 5.840 | 5.480 | 5.490 | 5.147 | 8,175,000 |
| 2022-03-14 | 6.040 | 6.040 | 5.850 | 5.850 | 5.484 | 6,208,301 |
| 2022-03-11 | 6.000 | 6.070 | 5.870 | 6.050 | 5.672 | 7,730,000 |
| 2022-03-10 | 5.890 | 6.140 | 5.890 | 6.060 | 5.681 | 11,429,500 |
| 2022-03-09 | 5.980 | 6.020 | 5.540 | 5.810 | 5.447 | 10,491,100 |
| 2022-03-08 | 6.160 | 6.220 | 5.950 | 6.000 | 5.625 | 9,403,365 |
| 2022-03-07 | 6.080 | 6.170 | 6.010 | 6.050 | 5.672 | 6,347,600 |
| 2022-03-04 | 6.280 | 6.280 | 6.090 | 6.120 | 5.737 | 7,981,401 |
| 2022-03-03 | 6.220 | 6.330 | 6.210 | 6.280 | 5.887 | 10,589,401 |
| 2022-03-02 | 6.160 | 6.280 | 6.110 | 6.220 | 5.831 | 11,726,066 |
| 2022-03-01 | 6.200 | 6.380 | 6.110 | 6.160 | 5.775 | 13,484,801 |
| 2022-02-28 | 6.390 | 6.480 | 6.160 | 6.200 | 5.812 | 25,831,186 |
| 2022-02-25 | 6.000 | 6.130 | 6.000 | 6.020 | 5.644 | 7,100,800 |
| 2022-02-24 | 6.190 | 6.220 | 5.860 | 5.970 | 5.597 | 11,780,200 |
| 2022-02-23 | 6.020 | 6.190 | 6.020 | 6.180 | 5.794 | 9,050,579 |
| 2022-02-22 | 6.010 | 6.110 | 5.940 | 6.040 | 5.662 | 7,582,400 |
| 2022-02-21 | 5.980 | 6.030 | 5.970 | 6.030 | 5.653 | 4,507,801 |
| 2022-02-18 | 5.910 | 6.020 | 5.900 | 6.010 | 5.634 | 4,194,800 |
| 2022-02-17 | 5.980 | 6.020 | 5.910 | 5.960 | 5.587 | 5,665,900 |
| 2022-02-16 | 5.900 | 5.960 | 5.830 | 5.960 | 5.587 | 6,179,224 |
| 2022-02-15 | 5.880 | 5.910 | 5.770 | 5.840 | 5.475 | 4,731,000 |
| 2022-02-14 | 5.930 | 5.990 | 5.840 | 5.880 | 5.512 | 5,109,600 |
| 2022-02-11 | 5.980 | 6.000 | 5.890 | 5.910 | 5.540 | 5,730,901 |
| 2022-02-10 | 5.990 | 6.040 | 5.950 | 6.000 | 5.625 | 5,794,402 |
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.