Longxing Chemical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.570 | 5.590 | 5.440 | 5.440 | 5.336 | 13,123,285 |
| 2025-01-22 | 5.640 | 5.660 | 5.510 | 5.530 | 5.424 | 10,958,758 |
| 2025-01-21 | 5.760 | 5.800 | 5.560 | 5.650 | 5.542 | 14,677,400 |
| 2025-01-20 | 5.620 | 5.730 | 5.580 | 5.720 | 5.611 | 20,325,557 |
| 2025-01-17 | 5.460 | 5.800 | 5.370 | 5.660 | 5.552 | 27,454,244 |
| 2025-01-16 | 5.410 | 5.450 | 5.330 | 5.430 | 5.326 | 17,404,738 |
| 2025-01-15 | 5.360 | 5.400 | 5.240 | 5.260 | 5.160 | 13,776,707 |
| 2025-01-14 | 5.290 | 5.380 | 5.200 | 5.380 | 5.277 | 11,707,900 |
| 2025-01-13 | 5.010 | 5.270 | 4.920 | 5.250 | 5.150 | 21,342,500 |
| 2025-01-10 | 5.400 | 5.450 | 5.070 | 5.090 | 4.993 | 20,561,823 |
| 2025-01-09 | 5.320 | 5.540 | 5.310 | 5.470 | 5.366 | 21,971,691 |
| 2025-01-08 | 5.470 | 5.550 | 5.160 | 5.370 | 5.267 | 27,899,802 |
| 2025-01-07 | 5.420 | 5.570 | 5.300 | 5.510 | 5.405 | 33,122,264 |
| 2025-01-06 | 5.200 | 5.500 | 5.000 | 5.340 | 5.238 | 52,078,744 |
| 2025-01-03 | 5.760 | 5.950 | 5.560 | 5.560 | 5.454 | 45,402,879 |
| 2025-01-02 | 6.290 | 6.610 | 5.760 | 6.180 | 6.062 | 84,903,952 |
| 2024-12-31 | 5.690 | 6.010 | 5.630 | 6.010 | 5.895 | 16,755,041 |
| 2024-12-30 | 5.430 | 5.540 | 5.350 | 5.460 | 5.356 | 7,455,300 |
| 2024-12-27 | 5.400 | 5.520 | 5.400 | 5.450 | 5.346 | 6,094,400 |
| 2024-12-26 | 5.300 | 5.490 | 5.300 | 5.410 | 5.307 | 7,386,900 |
| 2024-12-25 | 5.440 | 5.450 | 5.190 | 5.340 | 5.238 | 12,489,600 |
| 2024-12-24 | 5.400 | 5.500 | 5.340 | 5.450 | 5.346 | 8,898,869 |
| 2024-12-23 | 5.660 | 5.660 | 5.360 | 5.370 | 5.267 | 13,036,300 |
| 2024-12-20 | 5.680 | 5.740 | 5.580 | 5.680 | 5.572 | 11,723,358 |
| 2024-12-19 | 5.470 | 5.690 | 5.450 | 5.680 | 5.572 | 12,151,511 |
| 2024-12-18 | 5.530 | 5.620 | 5.450 | 5.530 | 5.424 | 9,426,288 |
| 2024-12-17 | 5.780 | 5.800 | 5.490 | 5.510 | 5.405 | 12,868,489 |
| 2024-12-16 | 5.760 | 5.940 | 5.720 | 5.770 | 5.660 | 11,675,876 |
| 2024-12-13 | 5.730 | 5.830 | 5.670 | 5.770 | 5.660 | 11,921,811 |
| 2024-12-12 | 5.660 | 5.780 | 5.620 | 5.780 | 5.670 | 13,483,175 |
| 2024-12-11 | 5.550 | 5.660 | 5.540 | 5.660 | 5.552 | 8,775,466 |
| 2024-12-10 | 5.790 | 5.840 | 5.580 | 5.600 | 5.493 | 12,157,801 |
| 2024-12-09 | 5.630 | 5.690 | 5.590 | 5.670 | 5.562 | 10,730,801 |
| 2024-12-06 | 5.530 | 5.650 | 5.500 | 5.640 | 5.532 | 11,084,101 |
| 2024-12-05 | 5.520 | 5.570 | 5.460 | 5.550 | 5.444 | 9,473,301 |
| 2024-12-04 | 5.600 | 5.620 | 5.450 | 5.470 | 5.366 | 13,182,300 |
| 2024-12-03 | 5.690 | 5.760 | 5.570 | 5.630 | 5.522 | 13,621,601 |
| 2024-12-02 | 5.650 | 5.750 | 5.600 | 5.680 | 5.572 | 16,555,406 |
| 2024-11-29 | 5.690 | 5.720 | 5.530 | 5.650 | 5.542 | 18,394,827 |
| 2024-11-28 | 5.640 | 5.850 | 5.540 | 5.700 | 5.591 | 26,599,639 |
| 2024-11-27 | 5.450 | 5.640 | 5.300 | 5.600 | 5.493 | 28,258,954 |
| 2024-11-26 | 5.480 | 5.620 | 5.360 | 5.490 | 5.385 | 31,688,400 |
| 2024-11-25 | 5.480 | 5.660 | 5.400 | 5.510 | 5.405 | 32,823,626 |
| 2024-11-22 | 5.470 | 5.680 | 5.330 | 5.330 | 5.228 | 46,712,337 |
| 2024-11-21 | 5.730 | 5.880 | 5.490 | 5.550 | 5.444 | 63,536,870 |
| 2024-11-20 | 5.110 | 5.690 | 5.110 | 5.530 | 5.424 | 66,471,850 |
| 2024-11-19 | 4.960 | 5.170 | 4.940 | 5.170 | 5.071 | 19,877,083 |
| 2024-11-18 | 4.900 | 5.070 | 4.850 | 4.930 | 4.836 | 17,661,350 |
| 2024-11-15 | 4.960 | 5.080 | 4.900 | 4.900 | 4.806 | 14,979,101 |
| 2024-11-14 | 5.030 | 5.100 | 4.940 | 4.960 | 4.865 | 10,669,901 |
| 2024-11-13 | 5.070 | 5.140 | 4.950 | 5.070 | 4.973 | 13,031,327 |
| 2024-11-12 | 5.130 | 5.170 | 5.000 | 5.060 | 4.963 | 15,534,022 |
| 2024-11-11 | 5.040 | 5.110 | 5.000 | 5.100 | 5.003 | 12,931,789 |
| 2024-11-08 | 5.180 | 5.210 | 5.030 | 5.070 | 4.973 | 15,532,804 |
| 2024-11-07 | 4.990 | 5.140 | 4.970 | 5.130 | 5.032 | 14,693,247 |
| 2024-11-06 | 5.010 | 5.030 | 4.950 | 4.980 | 4.885 | 15,271,319 |
| 2024-11-05 | 4.950 | 5.010 | 4.930 | 5.010 | 4.914 | 14,990,061 |
| 2024-11-04 | 4.860 | 4.950 | 4.820 | 4.950 | 4.855 | 10,284,300 |
| 2024-11-01 | 4.950 | 5.010 | 4.810 | 4.820 | 4.728 | 13,886,600 |
| 2024-10-31 | 4.900 | 4.970 | 4.880 | 4.940 | 4.846 | 12,060,410 |
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.