Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.250 | 5.250 | 5.150 | 5.210 | 5.210 | 2,655,621 |
| 2023-05-04 | 5.170 | 5.260 | 5.110 | 5.220 | 5.220 | 4,258,305 |
| 2023-04-28 | 5.000 | 5.150 | 4.970 | 5.110 | 5.110 | 4,507,765 |
| 2023-04-27 | 4.900 | 5.100 | 4.850 | 5.000 | 5.000 | 5,771,369 |
| 2023-04-26 | 4.770 | 4.860 | 4.720 | 4.830 | 4.830 | 2,345,135 |
| 2023-04-25 | 4.890 | 4.890 | 4.680 | 4.730 | 4.730 | 3,098,300 |
| 2023-04-24 | 4.850 | 4.930 | 4.730 | 4.870 | 4.870 | 3,229,660 |
| 2023-04-21 | 4.980 | 5.010 | 4.830 | 4.850 | 4.850 | 3,420,150 |
| 2023-04-20 | 5.090 | 5.090 | 4.910 | 4.980 | 4.980 | 2,946,711 |
| 2023-04-19 | 5.130 | 5.140 | 5.050 | 5.070 | 5.070 | 2,024,130 |
| 2023-04-18 | 5.180 | 5.210 | 5.070 | 5.110 | 5.110 | 2,568,626 |
| 2023-04-17 | 5.210 | 5.210 | 5.160 | 5.190 | 5.190 | 1,816,537 |
| 2023-04-14 | 5.210 | 5.210 | 5.110 | 5.190 | 5.190 | 2,881,520 |
| 2023-04-13 | 5.180 | 5.200 | 5.110 | 5.140 | 5.140 | 2,797,340 |
| 2023-04-12 | 5.120 | 5.180 | 5.120 | 5.150 | 5.150 | 2,666,470 |
| 2023-04-11 | 5.180 | 5.180 | 5.060 | 5.110 | 5.110 | 3,470,920 |
| 2023-04-10 | 5.360 | 5.370 | 5.100 | 5.160 | 5.160 | 7,470,767 |
| 2023-04-07 | 5.350 | 5.370 | 5.300 | 5.360 | 5.360 | 2,767,510 |
| 2023-04-06 | 5.410 | 5.420 | 5.310 | 5.340 | 5.340 | 2,588,515 |
| 2023-04-04 | 5.600 | 5.600 | 5.380 | 5.400 | 5.400 | 4,378,442 |
| 2023-04-03 | 5.610 | 5.610 | 5.500 | 5.580 | 5.580 | 2,037,420 |
| 2023-03-31 | 5.520 | 5.620 | 5.520 | 5.590 | 5.590 | 1,803,570 |
| 2023-03-30 | 5.670 | 5.690 | 5.510 | 5.540 | 5.540 | 2,465,177 |
| 2023-03-29 | 5.660 | 5.730 | 5.600 | 5.670 | 5.670 | 2,465,127 |
| 2023-03-28 | 5.790 | 5.850 | 5.670 | 5.710 | 5.710 | 1,976,690 |
| 2023-03-27 | 5.820 | 5.850 | 5.740 | 5.790 | 5.790 | 2,336,020 |
| 2023-03-24 | 5.730 | 5.820 | 5.720 | 5.800 | 5.800 | 2,831,900 |
| 2023-03-23 | 5.730 | 5.750 | 5.650 | 5.730 | 5.730 | 2,570,830 |
| 2023-03-22 | 5.630 | 5.770 | 5.580 | 5.760 | 5.760 | 3,325,920 |
| 2023-03-21 | 5.500 | 5.640 | 5.490 | 5.630 | 5.630 | 1,984,050 |
| 2023-03-20 | 5.510 | 5.570 | 5.440 | 5.500 | 5.500 | 2,189,080 |
| 2023-03-17 | 5.540 | 5.610 | 5.500 | 5.550 | 5.550 | 2,756,040 |
| 2023-03-16 | 5.510 | 5.630 | 5.510 | 5.530 | 5.530 | 2,007,370 |
| 2023-03-15 | 5.580 | 5.680 | 5.560 | 5.620 | 5.620 | 2,203,140 |
| 2023-03-14 | 5.690 | 5.690 | 5.460 | 5.550 | 5.550 | 3,454,296 |
| 2023-03-13 | 5.730 | 5.810 | 5.610 | 5.660 | 5.660 | 2,922,380 |
| 2023-03-10 | 5.920 | 5.920 | 5.760 | 5.770 | 5.770 | 4,212,460 |
| 2023-03-09 | 5.790 | 5.960 | 5.780 | 5.930 | 5.930 | 8,314,521 |
| 2023-03-08 | 5.670 | 5.780 | 5.600 | 5.770 | 5.770 | 2,526,352 |
| 2023-03-07 | 5.790 | 5.790 | 5.610 | 5.670 | 5.670 | 3,062,750 |
| 2023-03-06 | 5.830 | 5.830 | 5.720 | 5.770 | 5.770 | 1,976,750 |
| 2023-03-03 | 5.850 | 5.860 | 5.750 | 5.760 | 5.760 | 1,587,550 |
| 2023-03-02 | 5.870 | 5.890 | 5.800 | 5.830 | 5.830 | 2,114,122 |
| 2023-03-01 | 5.810 | 5.880 | 5.770 | 5.870 | 5.870 | 2,707,017 |
| 2023-02-28 | 5.760 | 5.820 | 5.700 | 5.810 | 5.810 | 1,999,009 |
| 2023-02-27 | 5.820 | 5.820 | 5.710 | 5.740 | 5.740 | 2,234,402 |
| 2023-02-24 | 5.840 | 5.860 | 5.750 | 5.800 | 5.800 | 1,519,330 |
| 2023-02-23 | 5.870 | 5.910 | 5.790 | 5.810 | 5.810 | 2,586,200 |
| 2023-02-22 | 5.900 | 5.900 | 5.810 | 5.850 | 5.850 | 1,504,875 |
| 2023-02-21 | 5.920 | 5.970 | 5.800 | 5.890 | 5.890 | 2,405,037 |
| 2023-02-20 | 5.960 | 5.960 | 5.800 | 5.890 | 5.890 | 3,259,092 |
| 2023-02-17 | 5.930 | 6.040 | 5.880 | 5.910 | 5.910 | 2,904,200 |
| 2023-02-16 | 6.070 | 6.070 | 5.860 | 5.910 | 5.910 | 3,971,810 |
| 2023-02-15 | 6.060 | 6.070 | 6.010 | 6.050 | 6.050 | 2,435,628 |
| 2023-02-14 | 6.060 | 6.070 | 5.990 | 6.070 | 6.070 | 2,354,470 |
| 2023-02-13 | 5.970 | 6.080 | 5.910 | 6.010 | 6.010 | 2,851,380 |
| 2023-02-10 | 5.940 | 6.020 | 5.910 | 5.950 | 5.950 | 2,614,360 |
| 2023-02-09 | 5.830 | 5.960 | 5.810 | 5.930 | 5.930 | 2,734,446 |
| 2023-02-08 | 5.870 | 5.880 | 5.830 | 5.840 | 5.840 | 1,931,554 |
| 2023-02-07 | 5.880 | 5.890 | 5.800 | 5.860 | 5.860 | 1,820,670 |
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.