Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.490 | 4.500 | 4.300 | 4.350 | 4.350 | 8,065,580 |
| 2024-04-29 | 4.220 | 4.430 | 4.190 | 4.430 | 4.430 | 8,383,721 |
| 2024-04-26 | 4.200 | 4.270 | 4.160 | 4.230 | 4.230 | 9,028,021 |
| 2024-04-25 | 4.120 | 4.300 | 4.050 | 4.250 | 4.250 | 9,713,969 |
| 2024-04-24 | 4.020 | 4.140 | 3.960 | 4.110 | 4.110 | 7,218,130 |
| 2024-04-23 | 3.850 | 4.030 | 3.830 | 3.990 | 3.990 | 7,817,760 |
| 2024-04-22 | 3.980 | 4.000 | 3.710 | 3.830 | 3.830 | 8,768,900 |
| 2024-04-19 | 3.980 | 4.040 | 3.860 | 3.980 | 3.980 | 8,515,440 |
| 2024-04-18 | 4.120 | 4.150 | 3.870 | 3.980 | 3.980 | 9,787,720 |
| 2024-04-17 | 3.600 | 4.070 | 3.600 | 4.060 | 4.060 | 15,227,136 |
| 2024-04-16 | 4.040 | 4.080 | 3.530 | 3.540 | 3.540 | 19,063,629 |
| 2024-04-15 | 4.590 | 4.770 | 4.000 | 4.140 | 4.140 | 20,545,802 |
| 2024-04-12 | 4.740 | 4.800 | 4.630 | 4.650 | 4.650 | 8,157,290 |
| 2024-04-11 | 4.740 | 4.830 | 4.680 | 4.740 | 4.740 | 7,689,480 |
| 2024-04-10 | 5.000 | 5.030 | 4.710 | 4.760 | 4.760 | 9,002,090 |
| 2024-04-09 | 4.910 | 5.010 | 4.890 | 5.000 | 5.000 | 7,090,380 |
| 2024-04-08 | 5.220 | 5.250 | 4.900 | 4.910 | 4.910 | 10,283,910 |
| 2024-04-03 | 5.390 | 5.440 | 5.130 | 5.230 | 5.230 | 11,069,330 |
| 2024-04-02 | 5.280 | 5.450 | 5.250 | 5.360 | 5.360 | 13,254,916 |
| 2024-04-01 | 5.120 | 5.340 | 5.120 | 5.300 | 5.300 | 12,931,260 |
| 2024-03-29 | 5.080 | 5.210 | 5.040 | 5.130 | 5.130 | 7,723,380 |
| 2024-03-28 | 4.900 | 5.100 | 4.880 | 5.030 | 5.030 | 11,458,620 |
| 2024-03-27 | 5.240 | 5.240 | 4.870 | 4.900 | 4.900 | 15,645,511 |
| 2024-03-26 | 5.290 | 5.390 | 5.090 | 5.230 | 5.230 | 17,033,890 |
| 2024-03-25 | 5.650 | 5.740 | 5.340 | 5.350 | 5.350 | 24,251,490 |
| 2024-03-22 | 5.700 | 5.900 | 5.600 | 5.790 | 5.790 | 34,180,765 |
| 2024-03-21 | 5.500 | 5.900 | 5.460 | 5.790 | 5.790 | 36,650,825 |
| 2024-03-20 | 5.400 | 5.560 | 5.400 | 5.490 | 5.490 | 20,101,071 |
| 2024-03-19 | 5.480 | 5.630 | 5.330 | 5.440 | 5.440 | 23,234,079 |
| 2024-03-18 | 5.330 | 5.480 | 5.300 | 5.430 | 5.430 | 16,517,630 |
| 2024-03-15 | 5.190 | 5.400 | 5.190 | 5.340 | 5.340 | 17,826,880 |
| 2024-03-14 | 5.260 | 5.370 | 5.090 | 5.260 | 5.260 | 15,990,980 |
| 2024-03-13 | 5.420 | 5.430 | 5.260 | 5.300 | 5.300 | 22,933,680 |
| 2024-03-12 | 5.210 | 5.480 | 5.180 | 5.480 | 5.480 | 27,376,002 |
| 2024-03-11 | 4.990 | 5.260 | 4.990 | 5.230 | 5.230 | 22,600,110 |
| 2024-03-08 | 5.030 | 5.170 | 4.960 | 4.980 | 4.980 | 15,153,460 |
| 2024-03-07 | 5.290 | 5.330 | 5.000 | 5.030 | 5.030 | 23,723,870 |
| 2024-03-06 | 5.200 | 5.350 | 5.130 | 5.330 | 5.330 | 23,091,155 |
| 2024-03-05 | 5.460 | 5.580 | 5.150 | 5.260 | 5.260 | 28,587,441 |
| 2024-03-04 | 5.780 | 5.780 | 5.350 | 5.630 | 5.630 | 33,806,873 |
| 2024-03-01 | 6.210 | 6.400 | 5.750 | 5.890 | 5.890 | 45,452,907 |
| 2024-02-29 | 5.360 | 6.250 | 5.250 | 6.240 | 6.240 | 53,610,077 |
| 2024-02-28 | 5.500 | 6.280 | 5.290 | 5.330 | 5.330 | 53,330,113 |
| 2024-02-27 | 5.150 | 5.500 | 5.090 | 5.460 | 5.460 | 25,117,503 |
| 2024-02-26 | 5.150 | 5.290 | 4.970 | 5.140 | 5.140 | 26,286,650 |
| 2024-02-23 | 4.920 | 5.350 | 4.870 | 5.160 | 5.160 | 33,755,239 |
| 2024-02-22 | 4.630 | 4.980 | 4.510 | 4.960 | 4.960 | 27,140,504 |
| 2024-02-21 | 4.410 | 4.900 | 4.310 | 4.610 | 4.610 | 25,777,387 |
| 2024-02-20 | 4.380 | 4.620 | 4.240 | 4.450 | 4.450 | 20,623,244 |
| 2024-02-19 | 4.000 | 4.410 | 4.000 | 4.300 | 4.300 | 25,949,097 |
| 2024-02-08 | 3.530 | 4.220 | 3.340 | 4.100 | 4.100 | 28,852,305 |
| 2024-02-07 | 4.510 | 4.540 | 3.610 | 3.610 | 3.610 | 31,074,545 |
| 2024-02-06 | 4.000 | 4.560 | 3.690 | 4.510 | 4.510 | 33,506,906 |
| 2024-02-05 | 5.090 | 5.190 | 4.220 | 4.220 | 4.220 | 36,105,590 |
| 2024-02-02 | 5.910 | 5.980 | 5.000 | 5.280 | 5.280 | 33,471,835 |
| 2024-02-01 | 6.010 | 6.270 | 5.740 | 5.810 | 5.810 | 26,735,325 |
| 2024-01-31 | 6.620 | 6.720 | 5.650 | 5.900 | 5.900 | 38,803,258 |
| 2024-01-30 | 7.250 | 7.320 | 6.560 | 6.600 | 6.600 | 33,590,933 |
| 2024-01-29 | 7.740 | 7.820 | 7.080 | 7.180 | 7.180 | 37,117,502 |
| 2024-01-26 | 7.950 | 8.270 | 7.500 | 7.680 | 7.680 | 49,012,651 |
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.