Liaoning Kelong Fine ChemicalInc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.460	8.350	7.370	7.990	7.990	59,436,325
2024-01-24	6.870	8.110	6.800	7.750	7.750	80,109,496
2024-01-23	6.960	7.160	6.510	6.760	6.760	33,206,101
2024-01-22	7.950	8.200	6.700	6.940	6.940	51,385,910
2024-01-19	7.640	8.390	7.460	8.160	8.160	45,297,016
2024-01-18	7.500	7.890	7.240	7.630	7.630	33,250,646
2024-01-17	7.560	8.200	7.460	7.710	7.710	43,357,031
2024-01-16	7.580	7.890	7.310	7.740	7.740	52,821,889
2024-01-15	6.900	8.080	6.710	7.780	7.780	62,703,907
2024-01-12	7.060	7.440	6.860	7.020	7.020	48,573,013
2024-01-11	6.570	7.180	6.210	7.060	7.060	50,517,961
2024-01-10	7.040	7.580	6.600	6.630	6.630	53,899,728
2024-01-09	6.930	7.240	6.600	6.970	6.970	33,282,343
2024-01-08	6.780	6.960	6.600	6.900	6.900	22,783,061
2024-01-05	6.940	7.190	6.660	6.750	6.750	28,366,381
2024-01-04	6.830	7.250	6.770	6.930	6.930	31,515,983
2024-01-03	6.800	7.050	6.620	6.790	6.790	30,011,654
2024-01-02	6.430	6.950	6.400	6.830	6.830	30,056,698
2023-12-29	6.450	6.540	6.370	6.460	6.460	16,027,661
2023-12-28	6.410	6.510	6.130	6.400	6.400	19,410,774
2023-12-27	6.450	6.560	6.300	6.450	6.450	16,959,327
2023-12-26	6.470	6.680	6.400	6.550	6.550	15,813,765
2023-12-25	6.730	6.830	6.440	6.540	6.540	21,737,264
2023-12-22	6.740	7.050	6.590	6.730	6.730	32,323,499
2023-12-21	6.520	6.930	6.300	6.910	6.910	37,081,564
2023-12-20	6.190	6.720	6.120	6.650	6.650	23,777,487
2023-12-19	6.130	6.200	6.040	6.160	6.160	3,893,780
2023-12-18	6.160	6.230	6.110	6.130	6.130	4,088,390
2023-12-15	6.130	6.270	6.110	6.170	6.170	4,677,040
2023-12-14	6.110	6.210	6.100	6.120	6.120	3,465,082
2023-12-13	6.040	6.190	6.000	6.080	6.080	6,001,660
2023-12-12	6.050	6.100	5.910	6.050	6.050	4,729,950
2023-12-11	5.920	6.120	5.880	6.040	6.040	7,582,050
2023-12-08	6.290	6.290	5.940	5.950	5.950	8,129,052
2023-12-07	6.260	6.340	6.190	6.240	6.240	5,025,740
2023-12-06	6.160	6.330	6.140	6.280	6.280	6,134,440
2023-12-05	6.240	6.290	6.130	6.140	6.140	3,665,068
2023-12-04	6.210	6.290	6.160	6.240	6.240	3,731,435
2023-12-01	6.230	6.260	6.120	6.210	6.210	3,811,350
2023-11-30	6.250	6.250	6.110	6.180	6.180	3,567,570
2023-11-29	6.270	6.330	6.200	6.240	6.240	2,930,016
2023-11-28	6.210	6.320	6.150	6.300	6.300	3,498,365
2023-11-27	6.200	6.240	6.120	6.210	6.210	3,769,560
2023-11-24	6.230	6.280	6.140	6.180	6.180	3,187,157
2023-11-23	6.170	6.280	6.120	6.250	6.250	3,113,920
2023-11-22	6.270	6.290	6.160	6.190	6.190	4,592,790
2023-11-21	6.360	6.420	6.200	6.240	6.240	4,794,790
2023-11-20	6.220	6.370	6.210	6.360	6.360	5,538,920
2023-11-17	6.240	6.270	6.170	6.220	6.220	3,191,470
2023-11-16	6.200	6.260	6.170	6.220	6.220	3,492,600
2023-11-15	6.270	6.300	6.170	6.220	6.220	3,384,900
2023-11-14	6.230	6.260	6.140	6.260	6.260	4,352,071
2023-11-13	6.130	6.240	6.110	6.240	6.240	4,780,547
2023-11-10	6.080	6.130	5.990	6.100	6.100	4,488,028
2023-11-09	6.070	6.170	6.060	6.090	6.090	5,246,610
2023-11-08	6.110	6.120	6.030	6.080	6.080	4,682,250
2023-11-07	6.130	6.130	6.040	6.070	6.070	4,269,117
2023-11-06	6.110	6.200	6.080	6.120	6.120	6,369,477
2023-11-03	6.050	6.150	5.990	6.050	6.050	5,455,764
2023-11-02	6.070	6.080	5.980	6.040	6.040	5,204,653

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.