Longxing Chemical Stock Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.000	6.040	5.970	6.010	5.634	5,939,800
2022-02-08	5.870	5.990	5.820	5.990	5.615	5,996,000
2022-02-07	5.790	5.870	5.710	5.850	5.484	5,963,700
2022-01-28	5.590	5.730	5.470	5.690	5.334	6,740,200
2022-01-27	5.730	5.730	5.530	5.560	5.212	6,207,000
2022-01-26	5.640	5.740	5.590	5.680	5.325	5,511,500
2022-01-25	5.850	5.880	5.550	5.550	5.203	7,531,400
2022-01-24	5.860	5.920	5.780	5.850	5.484	3,975,300
2022-01-21	6.010	6.010	5.840	5.890	5.522	5,621,080
2022-01-20	6.210	6.280	5.950	5.960	5.587	12,266,200
2022-01-19	6.170	6.400	6.170	6.260	5.869	7,253,016
2022-01-18	6.420	6.440	6.180	6.210	5.822	11,476,900
2022-01-17	6.310	6.390	6.310	6.390	5.990	5,892,586
2022-01-14	6.430	6.490	6.330	6.340	5.944	7,559,752
2022-01-13	6.520	6.560	6.440	6.440	6.037	7,561,500
2022-01-12	6.420	6.560	6.410	6.530	6.122	9,471,564
2022-01-11	6.400	6.470	6.370	6.430	6.028	6,384,104
2022-01-10	6.310	6.400	6.300	6.370	5.972	4,567,700
2022-01-07	6.520	6.560	6.330	6.330	5.934	11,145,864
2022-01-06	6.410	6.580	6.380	6.540	6.131	8,490,596
2022-01-05	6.540	6.620	6.380	6.430	6.028	11,188,145
2022-01-04	6.500	6.640	6.300	6.560	6.150	14,894,683
2021-12-31	6.510	6.530	6.430	6.440	6.037	8,817,800
2021-12-30	6.560	6.600	6.490	6.500	6.094	9,041,100
2021-12-29	6.480	6.640	6.390	6.560	6.150	15,591,345
2021-12-28	6.330	6.520	6.280	6.480	6.075	10,623,190
2021-12-27	6.240	6.350	6.190	6.310	5.915	5,834,201
2021-12-24	6.510	6.510	6.280	6.280	5.887	12,766,800
2021-12-23	6.550	6.590	6.520	6.530	6.122	12,110,600
2021-12-22	6.460	6.790	6.430	6.640	6.225	21,764,300
2021-12-21	6.280	6.460	6.250	6.460	6.056	10,249,901
2021-12-20	6.410	6.470	6.240	6.270	5.878	13,123,150
2021-12-17	6.630	6.640	6.450	6.470	6.065	12,086,200
2021-12-16	6.500	6.590	6.470	6.580	6.169	9,527,500
2021-12-15	6.600	6.650	6.490	6.500	6.094	11,065,700
2021-12-14	6.630	6.730	6.570	6.580	6.169	11,071,900
2021-12-13	6.580	6.760	6.570	6.670	6.253	13,913,864
2021-12-10	6.490	6.650	6.440	6.590	6.178	12,235,707
2021-12-09	6.630	6.630	6.480	6.510	6.103	14,393,600
2021-12-08	6.590	6.680	6.520	6.630	6.215	12,305,102
2021-12-07	6.640	6.740	6.450	6.570	6.159	15,710,500
2021-12-06	6.800	6.920	6.610	6.640	6.225	20,381,451
2021-12-03	6.950	6.970	6.690	6.850	6.422	18,960,583
2021-12-02	6.800	7.080	6.770	6.930	6.497	29,168,884
2021-12-01	6.700	6.800	6.590	6.790	6.365	19,308,500
2021-11-30	6.520	6.750	6.510	6.700	6.281	23,775,701
2021-11-29	6.380	6.550	6.330	6.470	6.065	13,123,243
2021-11-26	6.580	6.640	6.490	6.590	6.178	15,535,000
2021-11-25	6.390	6.690	6.330	6.600	6.187	25,516,300
2021-11-24	6.440	6.480	6.330	6.390	5.990	13,190,200
2021-11-23	6.420	6.600	6.410	6.430	6.028	20,743,900
2021-11-22	6.280	6.440	6.230	6.420	6.019	19,578,251
2021-11-19	6.150	6.320	6.030	6.260	5.869	19,041,560
2021-11-18	6.140	6.240	6.110	6.140	5.756	15,425,300
2021-11-17	6.040	6.130	6.010	6.120	5.737	8,423,834
2021-11-16	6.190	6.270	6.010	6.050	5.672	14,504,084
2021-11-15	6.110	6.190	5.980	6.180	5.794	14,671,766
2021-11-12	6.130	6.170	6.050	6.120	5.737	13,159,601
2021-11-11	5.910	6.160	5.890	6.110	5.728	18,137,585
2021-11-10	5.880	5.940	5.740	5.930	5.559	12,768,788

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.