Longxing Chemical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.220 | 6.340 | 6.220 | 6.310 | 6.189 | 6,389,901 |
| 2025-04-24 | 6.220 | 6.330 | 6.160 | 6.270 | 6.150 | 10,203,301 |
| 2025-04-23 | 6.130 | 6.240 | 6.100 | 6.190 | 6.072 | 7,507,302 |
| 2025-04-22 | 6.110 | 6.140 | 6.060 | 6.110 | 5.993 | 5,557,900 |
| 2025-04-21 | 6.000 | 6.120 | 5.960 | 6.120 | 6.003 | 6,996,200 |
| 2025-04-18 | 5.980 | 6.130 | 5.920 | 6.000 | 5.885 | 9,172,738 |
| 2025-04-17 | 5.860 | 6.030 | 5.820 | 5.970 | 5.856 | 8,669,019 |
| 2025-04-16 | 5.990 | 6.130 | 5.830 | 5.890 | 5.778 | 11,188,893 |
| 2025-04-15 | 5.870 | 6.090 | 5.810 | 5.990 | 5.876 | 12,398,768 |
| 2025-04-14 | 5.770 | 5.910 | 5.750 | 5.880 | 5.768 | 14,241,169 |
| 2025-04-11 | 5.530 | 5.770 | 5.510 | 5.670 | 5.562 | 15,182,268 |
| 2025-04-10 | 5.570 | 5.800 | 5.500 | 5.570 | 5.464 | 23,825,118 |
| 2025-04-09 | 5.370 | 5.630 | 5.130 | 5.470 | 5.366 | 28,925,216 |
| 2025-04-08 | 5.500 | 5.740 | 5.090 | 5.700 | 5.591 | 36,969,983 |
| 2025-04-07 | 5.780 | 5.920 | 5.660 | 5.660 | 5.552 | 11,823,700 |
| 2025-04-03 | 6.450 | 6.490 | 6.170 | 6.290 | 6.170 | 13,092,768 |
| 2025-04-02 | 6.550 | 6.590 | 6.440 | 6.450 | 6.327 | 11,126,900 |
| 2025-04-01 | 6.390 | 6.540 | 6.380 | 6.500 | 6.376 | 15,090,800 |
| 2025-03-31 | 6.500 | 6.500 | 6.240 | 6.370 | 6.248 | 17,596,100 |
| 2025-03-28 | 6.720 | 6.770 | 6.540 | 6.590 | 6.464 | 18,475,692 |
| 2025-03-27 | 6.840 | 6.840 | 6.610 | 6.650 | 6.523 | 23,897,126 |
| 2025-03-26 | 6.780 | 7.000 | 6.780 | 6.920 | 6.788 | 36,948,147 |
| 2025-03-25 | 6.650 | 7.250 | 6.550 | 7.020 | 6.886 | 57,689,462 |
| 2025-03-24 | 6.540 | 6.680 | 6.390 | 6.680 | 6.552 | 33,671,221 |
| 2025-03-21 | 6.610 | 6.770 | 6.460 | 6.550 | 6.425 | 47,055,663 |
| 2025-03-20 | 6.130 | 6.730 | 6.130 | 6.730 | 6.601 | 17,331,218 |
| 2025-03-19 | 6.140 | 6.160 | 6.090 | 6.120 | 6.003 | 5,864,900 |
| 2025-03-18 | 6.100 | 6.210 | 6.070 | 6.160 | 6.042 | 9,254,800 |
| 2025-03-17 | 6.210 | 6.220 | 6.070 | 6.100 | 5.983 | 11,700,400 |
| 2025-03-14 | 6.200 | 6.220 | 6.130 | 6.200 | 6.082 | 8,032,560 |
| 2025-03-13 | 6.170 | 6.230 | 6.080 | 6.190 | 6.072 | 8,528,200 |
| 2025-03-12 | 6.280 | 6.300 | 6.160 | 6.180 | 6.062 | 9,932,927 |
| 2025-03-11 | 6.100 | 6.200 | 6.040 | 6.190 | 6.072 | 10,883,900 |
| 2025-03-10 | 6.140 | 6.270 | 6.140 | 6.200 | 6.082 | 10,321,900 |
| 2025-03-07 | 6.200 | 6.240 | 6.100 | 6.180 | 6.062 | 13,722,000 |
| 2025-03-06 | 6.310 | 6.320 | 6.180 | 6.220 | 6.101 | 16,143,910 |
| 2025-03-05 | 6.350 | 6.420 | 6.150 | 6.290 | 6.170 | 16,928,569 |
| 2025-03-04 | 6.110 | 6.380 | 6.110 | 6.340 | 6.219 | 24,086,719 |
| 2025-03-03 | 6.250 | 6.340 | 6.130 | 6.200 | 6.082 | 30,733,500 |
| 2025-02-28 | 6.000 | 6.600 | 5.850 | 6.210 | 6.091 | 46,623,808 |
| 2025-02-27 | 6.090 | 6.230 | 5.980 | 6.030 | 5.915 | 26,971,785 |
| 2025-02-26 | 6.120 | 6.280 | 6.050 | 6.110 | 5.993 | 38,002,998 |
| 2025-02-25 | 5.680 | 6.310 | 5.670 | 5.920 | 5.807 | 48,140,334 |
| 2025-02-24 | 5.580 | 5.760 | 5.560 | 5.740 | 5.630 | 16,513,654 |
| 2025-02-21 | 5.720 | 5.760 | 5.550 | 5.610 | 5.503 | 12,705,154 |
| 2025-02-20 | 5.480 | 5.640 | 5.430 | 5.630 | 5.522 | 11,357,570 |
| 2025-02-19 | 5.430 | 5.490 | 5.400 | 5.480 | 5.375 | 7,670,628 |
| 2025-02-18 | 5.600 | 5.620 | 5.400 | 5.430 | 5.326 | 10,415,631 |
| 2025-02-17 | 5.560 | 5.640 | 5.510 | 5.620 | 5.513 | 8,579,400 |
| 2025-02-14 | 5.570 | 5.600 | 5.510 | 5.560 | 5.454 | 7,695,400 |
| 2025-02-13 | 5.700 | 5.740 | 5.570 | 5.570 | 5.464 | 9,661,019 |
| 2025-02-12 | 5.670 | 5.790 | 5.650 | 5.720 | 5.611 | 10,204,619 |
| 2025-02-11 | 5.700 | 5.700 | 5.580 | 5.680 | 5.572 | 10,113,268 |
| 2025-02-10 | 5.530 | 5.710 | 5.530 | 5.670 | 5.562 | 15,510,823 |
| 2025-02-07 | 5.540 | 5.600 | 5.460 | 5.550 | 5.444 | 16,162,026 |
| 2025-02-06 | 5.530 | 5.550 | 5.420 | 5.530 | 5.424 | 11,897,892 |
| 2025-02-05 | 5.610 | 5.650 | 5.500 | 5.530 | 5.424 | 11,144,500 |
| 2025-01-27 | 5.650 | 5.700 | 5.550 | 5.560 | 5.454 | 9,078,600 |
| 2025-01-24 | 5.450 | 5.610 | 5.450 | 5.590 | 5.483 | 14,964,200 |
| 2025-01-23 | 5.570 | 5.590 | 5.440 | 5.440 | 5.336 | 13,123,285 |
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.