Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.980 | 6.090 | 5.940 | 6.060 | 6.060 | 5,466,545 |
| 2023-10-31 | 5.900 | 6.020 | 5.900 | 5.970 | 5.970 | 3,891,921 |
| 2023-10-30 | 5.800 | 5.930 | 5.800 | 5.920 | 5.920 | 4,214,303 |
| 2023-10-27 | 5.790 | 5.880 | 5.760 | 5.850 | 5.850 | 4,020,250 |
| 2023-10-26 | 5.790 | 5.820 | 5.730 | 5.800 | 5.800 | 3,459,720 |
| 2023-10-25 | 5.700 | 5.830 | 5.610 | 5.790 | 5.790 | 3,711,515 |
| 2023-10-24 | 5.340 | 5.660 | 5.340 | 5.640 | 5.640 | 4,234,950 |
| 2023-10-23 | 5.510 | 5.520 | 5.350 | 5.380 | 5.380 | 3,301,670 |
| 2023-10-20 | 5.490 | 5.610 | 5.470 | 5.500 | 5.500 | 2,722,210 |
| 2023-10-19 | 5.450 | 5.690 | 5.410 | 5.530 | 5.530 | 3,352,530 |
| 2023-10-18 | 5.600 | 5.630 | 5.490 | 5.500 | 5.500 | 2,839,118 |
| 2023-10-17 | 5.610 | 5.700 | 5.550 | 5.630 | 5.630 | 2,560,423 |
| 2023-10-16 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 2,686,780 |
| 2023-10-13 | 5.760 | 5.760 | 5.610 | 5.630 | 5.630 | 3,011,070 |
| 2023-10-12 | 5.750 | 5.790 | 5.680 | 5.750 | 5.750 | 2,745,330 |
| 2023-10-11 | 5.780 | 5.830 | 5.690 | 5.740 | 5.740 | 2,804,722 |
| 2023-10-10 | 5.790 | 5.870 | 5.740 | 5.760 | 5.760 | 2,515,210 |
| 2023-10-09 | 5.830 | 5.910 | 5.740 | 5.770 | 5.770 | 3,782,890 |
| 2023-09-28 | 5.800 | 5.860 | 5.750 | 5.840 | 5.840 | 3,924,230 |
| 2023-09-27 | 5.740 | 5.860 | 5.670 | 5.760 | 5.760 | 2,900,780 |
| 2023-09-26 | 5.790 | 5.820 | 5.730 | 5.740 | 5.740 | 2,303,154 |
| 2023-09-25 | 5.900 | 5.950 | 5.790 | 5.820 | 5.820 | 3,501,216 |
| 2023-09-22 | 5.790 | 5.880 | 5.760 | 5.880 | 5.880 | 2,696,480 |
| 2023-09-21 | 5.800 | 5.860 | 5.760 | 5.790 | 5.790 | 2,168,490 |
| 2023-09-20 | 5.790 | 5.850 | 5.780 | 5.800 | 5.800 | 2,280,000 |
| 2023-09-19 | 5.960 | 5.960 | 5.780 | 5.810 | 5.810 | 3,228,560 |
| 2023-09-18 | 5.820 | 5.940 | 5.760 | 5.890 | 5.890 | 2,704,350 |
| 2023-09-15 | 5.860 | 5.890 | 5.760 | 5.800 | 5.800 | 3,217,650 |
| 2023-09-14 | 5.820 | 5.880 | 5.800 | 5.810 | 5.810 | 3,383,870 |
| 2023-09-13 | 5.890 | 5.910 | 5.790 | 5.840 | 5.840 | 3,661,176 |
| 2023-09-12 | 5.950 | 5.950 | 5.840 | 5.880 | 5.880 | 2,320,760 |
| 2023-09-11 | 5.920 | 5.980 | 5.860 | 5.940 | 5.940 | 3,500,184 |
| 2023-09-08 | 5.860 | 5.940 | 5.860 | 5.910 | 5.910 | 1,985,440 |
| 2023-09-07 | 5.960 | 5.990 | 5.850 | 5.860 | 5.860 | 3,071,190 |
| 2023-09-06 | 5.940 | 5.970 | 5.880 | 5.960 | 5.960 | 2,202,320 |
| 2023-09-05 | 5.930 | 5.950 | 5.860 | 5.940 | 5.940 | 3,451,065 |
| 2023-09-04 | 5.860 | 5.940 | 5.770 | 5.930 | 5.930 | 4,220,780 |
| 2023-09-01 | 5.870 | 5.870 | 5.750 | 5.820 | 5.820 | 2,679,380 |
| 2023-08-31 | 5.860 | 5.870 | 5.770 | 5.850 | 5.850 | 3,604,813 |
| 2023-08-30 | 5.810 | 5.910 | 5.780 | 5.870 | 5.870 | 4,354,210 |
| 2023-08-29 | 5.650 | 5.820 | 5.590 | 5.800 | 5.800 | 4,564,870 |
| 2023-08-28 | 5.740 | 5.770 | 5.580 | 5.590 | 5.590 | 5,536,930 |
| 2023-08-25 | 5.470 | 5.680 | 5.450 | 5.460 | 5.460 | 3,399,332 |
| 2023-08-24 | 5.570 | 5.600 | 5.450 | 5.530 | 5.530 | 2,666,905 |
| 2023-08-23 | 5.650 | 5.660 | 5.530 | 5.550 | 5.550 | 2,196,375 |
| 2023-08-22 | 5.790 | 5.790 | 5.540 | 5.640 | 5.640 | 2,817,440 |
| 2023-08-21 | 5.720 | 5.820 | 5.670 | 5.760 | 5.760 | 2,503,394 |
| 2023-08-18 | 5.750 | 5.840 | 5.690 | 5.760 | 5.760 | 3,473,634 |
| 2023-08-17 | 5.560 | 5.720 | 5.480 | 5.720 | 5.720 | 2,599,490 |
| 2023-08-16 | 5.610 | 5.640 | 5.540 | 5.560 | 5.560 | 1,813,060 |
| 2023-08-15 | 5.600 | 5.690 | 5.560 | 5.600 | 5.600 | 2,726,191 |
| 2023-08-14 | 5.600 | 5.660 | 5.530 | 5.620 | 5.620 | 2,684,217 |
| 2023-08-11 | 5.740 | 5.740 | 5.590 | 5.630 | 5.630 | 3,045,790 |
| 2023-08-10 | 5.650 | 5.710 | 5.570 | 5.680 | 5.680 | 2,507,320 |
| 2023-08-09 | 5.740 | 5.750 | 5.600 | 5.610 | 5.610 | 2,775,950 |
| 2023-08-08 | 5.780 | 5.780 | 5.620 | 5.730 | 5.730 | 3,304,090 |
| 2023-08-07 | 5.740 | 5.780 | 5.640 | 5.660 | 5.660 | 4,067,068 |
| 2023-08-04 | 5.770 | 5.880 | 5.720 | 5.740 | 5.740 | 3,802,180 |
| 2023-08-03 | 5.860 | 5.860 | 5.740 | 5.770 | 5.770 | 2,838,480 |
| 2023-08-02 | 5.820 | 5.900 | 5.770 | 5.850 | 5.850 | 4,043,120 |
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.