Longxing Chemical Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.290	6.330	6.230	6.280	6.280	5,276,300
2025-10-23	6.240	6.290	6.150	6.270	6.270	6,208,014
2025-10-22	6.200	6.350	6.180	6.260	6.260	6,229,797
2025-10-21	6.160	6.230	6.120	6.230	6.230	5,577,839
2025-10-20	6.070	6.150	6.050	6.120	6.120	4,673,372
2025-10-17	6.150	6.200	6.050	6.050	6.050	5,206,800
2025-10-16	6.260	6.270	6.130	6.150	6.150	4,189,400
2025-10-15	6.220	6.320	6.220	6.250	6.250	4,674,500
2025-10-14	6.350	6.380	6.210	6.240	6.240	5,914,400
2025-10-13	6.090	6.360	6.050	6.350	6.350	7,142,800
2025-10-10	6.250	6.410	6.220	6.390	6.390	7,105,702
2025-10-09	6.300	6.330	6.230	6.270	6.270	5,527,401
2025-09-30	6.240	6.270	6.210	6.260	6.260	3,861,932
2025-09-29	6.210	6.280	6.090	6.240	6.240	4,341,400
2025-09-26	6.120	6.250	6.110	6.190	6.190	3,784,701
2025-09-25	6.200	6.260	6.140	6.160	6.160	4,626,800
2025-09-24	6.150	6.270	6.080	6.250	6.250	5,251,690
2025-09-23	6.260	6.260	6.040	6.150	6.150	7,786,303
2025-09-22	6.250	6.290	6.100	6.280	6.280	6,555,427
2025-09-19	6.340	6.360	6.230	6.270	6.270	6,321,400
2025-09-18	6.440	6.450	6.270	6.330	6.330	8,633,501
2025-09-17	6.440	6.490	6.390	6.430	6.430	7,166,900
2025-09-16	6.440	6.520	6.380	6.470	6.470	9,228,900
2025-09-15	6.510	6.510	6.400	6.450	6.450	7,490,400
2025-09-12	6.600	6.610	6.470	6.510	6.510	7,018,501
2025-09-11	6.570	6.600	6.430	6.590	6.590	7,579,092
2025-09-10	6.650	6.660	6.510	6.560	6.560	6,426,392
2025-09-09	6.710	6.730	6.570	6.600	6.600	7,300,600
2025-09-08	6.630	6.740	6.620	6.710	6.710	9,025,700
2025-09-05	6.540	6.640	6.480	6.620	6.620	6,809,902
2025-09-04	6.470	6.610	6.430	6.540	6.540	9,299,496
2025-09-03	6.600	6.650	6.420	6.470	6.470	10,817,219
2025-09-02	6.660	6.750	6.550	6.610	6.610	14,646,571
2025-09-01	6.410	6.650	6.310	6.650	6.650	15,689,693
2025-08-29	6.460	6.570	6.410	6.450	6.450	10,162,702
2025-08-28	6.450	6.560	6.270	6.450	6.450	14,357,554
2025-08-27	6.690	6.740	6.460	6.460	6.460	15,948,968
2025-08-26	6.480	6.750	6.440	6.700	6.700	21,067,587
2025-08-25	6.500	6.530	6.430	6.480	6.480	10,139,200
2025-08-22	6.540	6.550	6.400	6.500	6.500	8,142,708
2025-08-21	6.550	6.570	6.490	6.540	6.540	7,741,998
2025-08-20	6.430	6.530	6.410	6.530	6.530	8,237,284
2025-08-19	6.380	6.450	6.350	6.440	6.440	7,171,409
2025-08-18	6.440	6.460	6.350	6.380	6.380	12,517,200
2025-08-15	6.350	6.460	6.330	6.410	6.410	8,517,300
2025-08-14	6.490	6.530	6.310	6.340	6.340	8,992,645
2025-08-13	6.500	6.540	6.460	6.480	6.480	6,921,200
2025-08-12	6.610	6.610	6.440	6.490	6.490	6,984,711
2025-08-11	6.540	6.620	6.470	6.570	6.570	9,936,400
2025-08-08	6.390	6.510	6.320	6.510	6.510	10,895,667
2025-08-07	6.530	6.540	6.300	6.390	6.390	16,144,701
2025-08-06	6.650	6.690	6.500	6.530	6.530	14,031,339
2025-08-05	6.650	6.720	6.620	6.650	6.650	7,510,000
2025-08-04	6.580	6.690	6.570	6.660	6.660	6,039,905
2025-08-01	6.590	6.720	6.560	6.640	6.640	10,571,066
2025-07-31	6.770	6.770	6.530	6.560	6.560	7,006,300
2025-07-30	6.790	6.800	6.680	6.740	6.740	6,735,168
2025-07-29	6.810	6.820	6.690	6.760	6.760	6,156,968
2025-07-28	6.840	6.890	6.760	6.810	6.810	7,294,907
2025-07-25	6.860	6.900	6.790	6.830	6.830	8,403,104

← NewerPage 5 of 21 · 1,218 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.