Longxing Chemical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.860 | 5.930 | 5.840 | 5.900 | 5.531 | 10,337,202 |
| 2021-11-08 | 5.780 | 5.880 | 5.740 | 5.870 | 5.503 | 9,950,201 |
| 2021-11-05 | 6.000 | 6.000 | 5.730 | 5.750 | 5.391 | 17,447,552 |
| 2021-11-04 | 5.980 | 6.090 | 5.960 | 6.010 | 5.634 | 12,422,400 |
| 2021-11-03 | 6.050 | 6.060 | 5.890 | 5.990 | 5.615 | 12,896,001 |
| 2021-11-02 | 6.350 | 6.430 | 5.960 | 6.030 | 5.653 | 22,511,100 |
| 2021-11-01 | 6.290 | 6.450 | 6.210 | 6.370 | 5.972 | 12,981,142 |
| 2021-10-29 | 6.270 | 6.580 | 6.260 | 6.310 | 5.915 | 16,578,830 |
| 2021-10-28 | 6.780 | 6.780 | 6.180 | 6.250 | 5.859 | 24,696,695 |
| 2021-10-27 | 6.840 | 6.880 | 6.630 | 6.790 | 6.365 | 15,910,174 |
| 2021-10-26 | 7.000 | 7.030 | 6.810 | 6.900 | 6.469 | 17,689,413 |
| 2021-10-25 | 6.710 | 6.930 | 6.640 | 6.890 | 6.459 | 14,319,402 |
| 2021-10-22 | 6.910 | 7.130 | 6.770 | 6.810 | 6.384 | 21,272,600 |
| 2021-10-21 | 6.870 | 7.160 | 6.870 | 6.980 | 6.544 | 28,067,294 |
| 2021-10-20 | 6.860 | 6.980 | 6.750 | 6.860 | 6.431 | 16,017,217 |
| 2021-10-19 | 6.850 | 7.060 | 6.750 | 7.010 | 6.572 | 22,200,716 |
| 2021-10-18 | 6.640 | 6.870 | 6.580 | 6.850 | 6.422 | 18,774,202 |
| 2021-10-15 | 6.890 | 6.890 | 6.520 | 6.650 | 6.234 | 25,157,595 |
| 2021-10-14 | 6.820 | 6.990 | 6.640 | 6.930 | 6.497 | 15,941,311 |
← NewerPage 21 of 21 · 1,219 trading days
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.