Longxing Chemical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.820 | 4.920 | 4.810 | 4.880 | 4.787 | 11,792,379 |
| 2024-10-29 | 4.950 | 5.090 | 4.840 | 4.850 | 4.757 | 22,357,973 |
| 2024-10-28 | 4.860 | 4.940 | 4.860 | 4.930 | 4.836 | 16,106,828 |
| 2024-10-25 | 4.700 | 4.830 | 4.700 | 4.820 | 4.728 | 16,095,703 |
| 2024-10-24 | 4.650 | 4.700 | 4.620 | 4.700 | 4.610 | 10,672,350 |
| 2024-10-23 | 4.630 | 4.690 | 4.610 | 4.660 | 4.571 | 12,938,249 |
| 2024-10-22 | 4.560 | 4.650 | 4.520 | 4.650 | 4.561 | 12,844,922 |
| 2024-10-21 | 4.590 | 4.620 | 4.530 | 4.560 | 4.473 | 13,132,449 |
| 2024-10-18 | 4.490 | 4.620 | 4.480 | 4.580 | 4.493 | 12,565,110 |
| 2024-10-17 | 4.550 | 4.600 | 4.490 | 4.500 | 4.414 | 9,406,740 |
| 2024-10-16 | 4.460 | 4.580 | 4.460 | 4.540 | 4.453 | 8,263,706 |
| 2024-10-15 | 4.590 | 4.600 | 4.500 | 4.510 | 4.424 | 7,941,665 |
| 2024-10-14 | 4.500 | 4.620 | 4.460 | 4.590 | 4.502 | 10,527,673 |
| 2024-10-11 | 4.610 | 4.640 | 4.450 | 4.490 | 4.404 | 12,220,520 |
| 2024-10-10 | 4.660 | 4.700 | 4.520 | 4.600 | 4.512 | 15,879,711 |
| 2024-10-09 | 4.960 | 4.970 | 4.550 | 4.550 | 4.463 | 22,231,179 |
| 2024-10-08 | 5.250 | 5.250 | 4.710 | 4.950 | 4.855 | 36,921,311 |
| 2024-09-30 | 4.580 | 4.850 | 4.470 | 4.790 | 4.699 | 30,636,375 |
| 2024-09-27 | 4.390 | 4.510 | 4.340 | 4.460 | 4.375 | 13,207,800 |
| 2024-09-26 | 4.210 | 4.340 | 4.200 | 4.330 | 4.247 | 9,253,381 |
| 2024-09-25 | 4.190 | 4.310 | 4.190 | 4.210 | 4.130 | 8,987,600 |
| 2024-09-24 | 4.030 | 4.150 | 4.020 | 4.150 | 4.071 | 8,151,100 |
| 2024-09-23 | 4.010 | 4.050 | 3.980 | 4.010 | 3.933 | 4,075,500 |
| 2024-09-20 | 4.050 | 4.060 | 3.980 | 4.030 | 3.953 | 4,509,500 |
| 2024-09-19 | 3.940 | 4.060 | 3.920 | 4.050 | 3.973 | 7,324,500 |
| 2024-09-18 | 3.990 | 3.990 | 3.870 | 3.920 | 3.845 | 5,969,000 |
| 2024-09-13 | 4.050 | 4.060 | 3.980 | 3.990 | 3.914 | 4,479,700 |
| 2024-09-12 | 4.080 | 4.150 | 4.050 | 4.060 | 3.982 | 4,162,166 |
| 2024-09-11 | 4.070 | 4.120 | 4.030 | 4.050 | 3.973 | 4,180,066 |
| 2024-09-10 | 4.100 | 4.120 | 4.000 | 4.100 | 4.022 | 4,549,601 |
| 2024-09-09 | 4.050 | 4.140 | 4.030 | 4.080 | 4.002 | 4,805,000 |
| 2024-09-06 | 4.180 | 4.180 | 4.070 | 4.070 | 3.992 | 5,637,000 |
| 2024-09-05 | 4.210 | 4.230 | 4.150 | 4.180 | 4.100 | 5,158,600 |
| 2024-09-04 | 4.230 | 4.250 | 4.160 | 4.190 | 4.110 | 4,084,200 |
| 2024-09-03 | 4.180 | 4.290 | 4.180 | 4.250 | 4.169 | 5,422,819 |
| 2024-09-02 | 4.170 | 4.270 | 4.170 | 4.200 | 4.120 | 5,095,800 |
| 2024-08-30 | 4.200 | 4.260 | 4.170 | 4.220 | 4.139 | 6,835,500 |
| 2024-08-29 | 4.160 | 4.210 | 4.130 | 4.200 | 4.120 | 5,401,300 |
| 2024-08-28 | 4.090 | 4.190 | 4.050 | 4.170 | 4.090 | 6,951,118 |
| 2024-08-27 | 4.080 | 4.130 | 4.040 | 4.090 | 4.012 | 5,334,800 |
| 2024-08-26 | 3.960 | 4.100 | 3.960 | 4.090 | 4.012 | 7,136,202 |
| 2024-08-23 | 4.000 | 4.000 | 3.910 | 3.950 | 3.875 | 4,655,093 |
| 2024-08-22 | 4.070 | 4.090 | 3.970 | 3.990 | 3.914 | 5,418,149 |
| 2024-08-21 | 4.090 | 4.110 | 4.060 | 4.070 | 3.992 | 3,739,400 |
| 2024-08-20 | 4.170 | 4.200 | 4.080 | 4.100 | 4.022 | 5,625,433 |
| 2024-08-19 | 4.180 | 4.230 | 4.150 | 4.170 | 4.090 | 4,216,700 |
| 2024-08-16 | 4.290 | 4.290 | 4.180 | 4.200 | 4.120 | 5,412,900 |
| 2024-08-15 | 4.250 | 4.300 | 4.210 | 4.270 | 4.188 | 4,263,401 |
| 2024-08-14 | 4.320 | 4.320 | 4.250 | 4.260 | 4.179 | 2,935,800 |
| 2024-08-13 | 4.300 | 4.310 | 4.220 | 4.300 | 4.218 | 3,526,266 |
| 2024-08-12 | 4.330 | 4.330 | 4.260 | 4.270 | 4.188 | 3,486,600 |
| 2024-08-09 | 4.340 | 4.370 | 4.290 | 4.290 | 4.208 | 4,372,000 |
| 2024-08-08 | 4.290 | 4.330 | 4.260 | 4.310 | 4.228 | 6,911,400 |
| 2024-08-07 | 4.280 | 4.340 | 4.230 | 4.300 | 4.218 | 5,152,000 |
| 2024-08-06 | 4.230 | 4.280 | 4.210 | 4.280 | 4.198 | 5,431,712 |
| 2024-08-05 | 4.250 | 4.330 | 4.170 | 4.180 | 4.100 | 7,317,400 |
| 2024-08-02 | 4.290 | 4.330 | 4.250 | 4.280 | 4.198 | 6,136,300 |
| 2024-08-01 | 4.320 | 4.350 | 4.270 | 4.290 | 4.208 | 7,777,700 |
| 2024-07-31 | 4.210 | 4.320 | 4.190 | 4.320 | 4.238 | 5,805,800 |
| 2024-07-30 | 4.200 | 4.230 | 4.160 | 4.210 | 4.130 | 3,796,500 |
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.