Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.820 | 5.840 | 5.750 | 5.810 | 5.810 | 2,618,627 |
| 2023-07-31 | 5.860 | 5.900 | 5.730 | 5.820 | 5.820 | 3,472,777 |
| 2023-07-28 | 5.800 | 5.870 | 5.750 | 5.860 | 5.860 | 2,588,860 |
| 2023-07-27 | 5.800 | 5.920 | 5.790 | 5.840 | 5.840 | 2,877,990 |
| 2023-07-26 | 5.810 | 5.810 | 5.720 | 5.810 | 5.810 | 1,838,789 |
| 2023-07-25 | 5.750 | 5.810 | 5.690 | 5.770 | 5.770 | 2,602,976 |
| 2023-07-24 | 5.690 | 5.760 | 5.630 | 5.740 | 5.740 | 2,490,840 |
| 2023-07-21 | 5.690 | 5.780 | 5.670 | 5.710 | 5.710 | 2,947,060 |
| 2023-07-20 | 5.790 | 5.830 | 5.710 | 5.750 | 5.750 | 2,914,470 |
| 2023-07-19 | 5.750 | 5.830 | 5.700 | 5.780 | 5.780 | 2,722,622 |
| 2023-07-18 | 5.680 | 5.840 | 5.650 | 5.780 | 5.780 | 3,943,540 |
| 2023-07-17 | 5.700 | 5.700 | 5.620 | 5.660 | 5.660 | 2,858,880 |
| 2023-07-14 | 5.610 | 5.740 | 5.590 | 5.690 | 5.690 | 4,031,350 |
| 2023-07-13 | 5.650 | 5.650 | 5.530 | 5.600 | 5.600 | 1,963,250 |
| 2023-07-12 | 5.650 | 5.670 | 5.570 | 5.570 | 5.570 | 1,687,020 |
| 2023-07-11 | 5.600 | 5.650 | 5.500 | 5.650 | 5.650 | 2,533,532 |
| 2023-07-10 | 5.590 | 5.670 | 5.540 | 5.590 | 5.590 | 2,221,940 |
| 2023-07-07 | 5.600 | 5.630 | 5.520 | 5.580 | 5.580 | 1,916,500 |
| 2023-07-06 | 5.550 | 5.630 | 5.500 | 5.590 | 5.590 | 2,806,580 |
| 2023-07-05 | 5.490 | 5.580 | 5.490 | 5.530 | 5.530 | 2,736,250 |
| 2023-07-04 | 5.510 | 5.550 | 5.420 | 5.540 | 5.540 | 2,816,610 |
| 2023-07-03 | 5.470 | 5.560 | 5.430 | 5.470 | 5.470 | 3,043,710 |
| 2023-06-30 | 5.350 | 5.500 | 5.320 | 5.470 | 5.470 | 3,353,163 |
| 2023-06-29 | 5.220 | 5.380 | 5.210 | 5.350 | 5.350 | 2,802,721 |
| 2023-06-28 | 5.220 | 5.250 | 5.110 | 5.240 | 5.240 | 3,117,605 |
| 2023-06-27 | 5.020 | 5.230 | 5.000 | 5.210 | 5.210 | 3,332,290 |
| 2023-06-26 | 5.030 | 5.120 | 5.000 | 5.020 | 5.020 | 2,159,900 |
| 2023-06-21 | 5.200 | 5.210 | 5.060 | 5.080 | 5.080 | 1,973,927 |
| 2023-06-20 | 5.180 | 5.230 | 5.100 | 5.180 | 5.180 | 2,836,190 |
| 2023-06-19 | 5.300 | 5.310 | 5.180 | 5.230 | 5.230 | 2,239,967 |
| 2023-06-16 | 5.210 | 5.300 | 5.210 | 5.280 | 5.280 | 2,541,291 |
| 2023-06-15 | 5.200 | 5.230 | 5.140 | 5.190 | 5.190 | 1,873,924 |
| 2023-06-14 | 5.300 | 5.300 | 5.170 | 5.210 | 5.210 | 1,874,286 |
| 2023-06-13 | 5.230 | 5.330 | 5.140 | 5.250 | 5.250 | 2,187,680 |
| 2023-06-12 | 5.160 | 5.260 | 4.960 | 5.220 | 5.220 | 3,140,371 |
| 2023-06-09 | 5.230 | 5.270 | 5.140 | 5.140 | 5.140 | 2,194,110 |
| 2023-06-08 | 5.290 | 5.320 | 5.210 | 5.220 | 5.220 | 1,987,020 |
| 2023-06-07 | 5.300 | 5.340 | 5.210 | 5.300 | 5.300 | 1,912,020 |
| 2023-06-06 | 5.430 | 5.430 | 5.260 | 5.290 | 5.290 | 2,129,840 |
| 2023-06-05 | 5.410 | 5.460 | 5.340 | 5.430 | 5.430 | 2,402,521 |
| 2023-06-02 | 5.280 | 5.410 | 5.240 | 5.410 | 5.410 | 2,689,182 |
| 2023-06-01 | 5.220 | 5.340 | 5.200 | 5.280 | 5.280 | 2,814,165 |
| 2023-05-31 | 5.310 | 5.310 | 5.220 | 5.220 | 5.220 | 1,955,699 |
| 2023-05-30 | 5.260 | 5.300 | 5.220 | 5.300 | 5.300 | 2,040,450 |
| 2023-05-29 | 5.330 | 5.350 | 5.200 | 5.260 | 5.260 | 2,453,590 |
| 2023-05-26 | 5.280 | 5.380 | 5.230 | 5.340 | 5.340 | 2,811,784 |
| 2023-05-25 | 5.340 | 5.390 | 5.250 | 5.320 | 5.320 | 2,798,844 |
| 2023-05-24 | 5.290 | 5.410 | 5.250 | 5.370 | 5.370 | 2,427,214 |
| 2023-05-23 | 5.300 | 5.340 | 5.270 | 5.290 | 5.290 | 1,810,135 |
| 2023-05-22 | 5.310 | 5.350 | 5.250 | 5.310 | 5.310 | 1,730,837 |
| 2023-05-19 | 5.290 | 5.330 | 5.220 | 5.300 | 5.300 | 1,983,824 |
| 2023-05-18 | 5.290 | 5.320 | 5.240 | 5.300 | 5.300 | 1,598,256 |
| 2023-05-17 | 5.170 | 5.290 | 5.150 | 5.290 | 5.290 | 1,748,960 |
| 2023-05-16 | 5.280 | 5.280 | 5.180 | 5.220 | 5.220 | 1,644,685 |
| 2023-05-15 | 5.220 | 5.250 | 5.170 | 5.240 | 5.240 | 1,733,012 |
| 2023-05-12 | 5.240 | 5.260 | 5.160 | 5.180 | 5.180 | 1,723,430 |
| 2023-05-11 | 5.230 | 5.250 | 5.150 | 5.240 | 5.240 | 1,873,887 |
| 2023-05-10 | 5.130 | 5.230 | 5.100 | 5.200 | 5.200 | 2,044,018 |
| 2023-05-09 | 5.200 | 5.250 | 5.130 | 5.160 | 5.160 | 2,604,717 |
| 2023-05-08 | 5.210 | 5.270 | 5.180 | 5.230 | 5.230 | 2,625,929 |
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.