Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.490 | 3.530 | 3.420 | 3.500 | 3.500 | 4,419,930 |
| 2024-07-26 | 3.390 | 3.500 | 3.390 | 3.460 | 3.460 | 3,795,950 |
| 2024-07-25 | 3.330 | 3.430 | 3.270 | 3.380 | 3.380 | 4,389,700 |
| 2024-07-24 | 3.400 | 3.440 | 3.310 | 3.330 | 3.330 | 6,285,900 |
| 2024-07-23 | 3.440 | 3.520 | 3.390 | 3.400 | 3.400 | 4,435,620 |
| 2024-07-22 | 3.360 | 3.460 | 3.330 | 3.440 | 3.440 | 4,012,663 |
| 2024-07-19 | 3.330 | 3.400 | 3.260 | 3.370 | 3.370 | 4,824,130 |
| 2024-07-18 | 3.400 | 3.400 | 3.240 | 3.350 | 3.350 | 5,417,000 |
| 2024-07-17 | 3.440 | 3.490 | 3.400 | 3.400 | 3.400 | 4,676,920 |
| 2024-07-16 | 3.460 | 3.510 | 3.420 | 3.450 | 3.450 | 3,731,900 |
| 2024-07-15 | 3.600 | 3.620 | 3.460 | 3.490 | 3.490 | 4,974,200 |
| 2024-07-12 | 3.580 | 3.650 | 3.520 | 3.580 | 3.580 | 6,407,170 |
| 2024-07-11 | 3.480 | 3.590 | 3.450 | 3.580 | 3.580 | 7,469,036 |
| 2024-07-10 | 3.520 | 3.530 | 3.390 | 3.410 | 3.410 | 6,299,667 |
| 2024-07-09 | 3.480 | 3.550 | 3.360 | 3.500 | 3.500 | 8,050,850 |
| 2024-07-08 | 3.580 | 3.630 | 3.460 | 3.490 | 3.490 | 5,619,560 |
| 2024-07-05 | 3.560 | 3.610 | 3.460 | 3.590 | 3.590 | 5,803,942 |
| 2024-07-04 | 3.700 | 3.720 | 3.520 | 3.520 | 3.520 | 7,427,150 |
| 2024-07-03 | 3.680 | 3.740 | 3.630 | 3.700 | 3.700 | 4,820,130 |
| 2024-07-02 | 3.590 | 3.730 | 3.570 | 3.680 | 3.680 | 7,519,740 |
| 2024-07-01 | 3.570 | 3.630 | 3.510 | 3.600 | 3.600 | 5,145,730 |
| 2024-06-28 | 3.580 | 3.660 | 3.550 | 3.550 | 3.550 | 5,157,130 |
| 2024-06-27 | 3.650 | 3.700 | 3.560 | 3.580 | 3.580 | 5,413,540 |
| 2024-06-26 | 3.440 | 3.640 | 3.380 | 3.630 | 3.630 | 7,907,219 |
| 2024-06-25 | 3.390 | 3.530 | 3.390 | 3.460 | 3.460 | 6,996,130 |
| 2024-06-24 | 3.620 | 3.630 | 3.400 | 3.430 | 3.430 | 9,238,610 |
| 2024-06-21 | 3.720 | 3.720 | 3.590 | 3.660 | 3.660 | 7,008,030 |
| 2024-06-20 | 3.850 | 3.870 | 3.660 | 3.670 | 3.670 | 8,020,750 |
| 2024-06-19 | 3.880 | 3.890 | 3.780 | 3.840 | 3.840 | 6,670,750 |
| 2024-06-18 | 3.710 | 3.840 | 3.680 | 3.820 | 3.820 | 8,449,480 |
| 2024-06-17 | 3.770 | 3.800 | 3.660 | 3.700 | 3.700 | 8,519,218 |
| 2024-06-14 | 3.840 | 3.840 | 3.720 | 3.790 | 3.790 | 8,105,955 |
| 2024-06-13 | 3.960 | 4.020 | 3.790 | 3.810 | 3.810 | 11,006,430 |
| 2024-06-12 | 3.800 | 3.970 | 3.800 | 3.940 | 3.940 | 11,194,954 |
| 2024-06-11 | 3.850 | 3.860 | 3.720 | 3.830 | 3.830 | 10,765,061 |
| 2024-06-07 | 3.680 | 3.890 | 3.680 | 3.810 | 3.810 | 19,223,895 |
| 2024-06-06 | 3.840 | 3.890 | 3.490 | 3.600 | 3.600 | 23,049,987 |
| 2024-06-05 | 3.940 | 3.980 | 3.780 | 3.880 | 3.880 | 17,415,171 |
| 2024-06-04 | 4.210 | 4.290 | 3.940 | 3.990 | 3.990 | 28,982,527 |
| 2024-06-03 | 4.720 | 4.740 | 4.350 | 4.410 | 4.410 | 34,817,359 |
| 2024-05-31 | 4.780 | 5.140 | 4.530 | 4.960 | 4.960 | 53,420,899 |
| 2024-05-30 | 4.400 | 5.280 | 4.400 | 5.060 | 5.060 | 58,214,343 |
| 2024-05-29 | 4.330 | 4.400 | 4.210 | 4.400 | 4.400 | 6,725,560 |
| 2024-05-28 | 4.390 | 4.400 | 4.240 | 4.260 | 4.260 | 5,331,700 |
| 2024-05-27 | 4.370 | 4.410 | 4.240 | 4.360 | 4.360 | 6,249,580 |
| 2024-05-24 | 4.440 | 4.450 | 4.260 | 4.270 | 4.270 | 4,752,310 |
| 2024-05-23 | 4.550 | 4.570 | 4.340 | 4.380 | 4.380 | 6,074,300 |
| 2024-05-22 | 4.570 | 4.620 | 4.510 | 4.570 | 4.570 | 4,114,490 |
| 2024-05-21 | 4.560 | 4.600 | 4.510 | 4.530 | 4.530 | 5,253,360 |
| 2024-05-20 | 4.640 | 4.670 | 4.570 | 4.580 | 4.580 | 6,848,764 |
| 2024-05-17 | 4.560 | 4.620 | 4.460 | 4.620 | 4.620 | 7,226,619 |
| 2024-05-16 | 4.460 | 4.600 | 4.450 | 4.530 | 4.530 | 7,669,860 |
| 2024-05-15 | 4.420 | 4.520 | 4.330 | 4.460 | 4.460 | 6,920,890 |
| 2024-05-14 | 4.340 | 4.450 | 4.310 | 4.410 | 4.410 | 5,934,845 |
| 2024-05-13 | 4.450 | 4.450 | 4.270 | 4.280 | 4.280 | 8,803,960 |
| 2024-05-10 | 4.700 | 4.700 | 4.460 | 4.480 | 4.480 | 10,420,630 |
| 2024-05-09 | 4.600 | 4.710 | 4.590 | 4.680 | 4.680 | 10,669,950 |
| 2024-05-08 | 4.680 | 4.720 | 4.500 | 4.580 | 4.580 | 13,716,826 |
| 2024-05-07 | 4.550 | 4.720 | 4.510 | 4.680 | 4.680 | 11,502,076 |
| 2024-05-06 | 4.400 | 4.560 | 4.360 | 4.540 | 4.540 | 10,561,996 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-27 | 0.0390 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.