Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.850 | 5.910 | 5.800 | 5.850 | 5.850 | 2,685,230 |
| 2023-02-03 | 5.810 | 5.900 | 5.800 | 5.850 | 5.850 | 2,375,300 |
| 2023-02-02 | 5.790 | 5.910 | 5.740 | 5.860 | 5.860 | 3,667,190 |
| 2023-02-01 | 5.640 | 5.810 | 5.620 | 5.790 | 5.790 | 4,025,460 |
| 2023-01-31 | 5.550 | 5.660 | 5.530 | 5.650 | 5.650 | 2,692,790 |
| 2023-01-30 | 5.530 | 5.660 | 5.510 | 5.590 | 5.590 | 3,334,895 |
| 2023-01-20 | 5.500 | 5.520 | 5.460 | 5.490 | 5.490 | 1,781,740 |
| 2023-01-19 | 5.370 | 5.490 | 5.370 | 5.460 | 5.460 | 2,030,020 |
| 2023-01-18 | 5.290 | 5.420 | 5.260 | 5.390 | 5.390 | 2,447,650 |
| 2023-01-17 | 5.370 | 5.370 | 5.250 | 5.260 | 5.260 | 1,936,747 |
| 2023-01-16 | 5.290 | 5.360 | 5.250 | 5.320 | 5.320 | 1,729,815 |
| 2023-01-13 | 5.270 | 5.320 | 5.220 | 5.260 | 5.260 | 1,749,200 |
| 2023-01-12 | 5.270 | 5.340 | 5.230 | 5.250 | 5.250 | 2,031,130 |
| 2023-01-11 | 5.380 | 5.400 | 5.250 | 5.270 | 5.270 | 1,911,925 |
| 2023-01-10 | 5.420 | 5.420 | 5.310 | 5.350 | 5.350 | 2,001,526 |
| 2023-01-09 | 5.500 | 5.530 | 5.360 | 5.380 | 5.380 | 3,398,630 |
| 2023-01-06 | 5.460 | 5.510 | 5.430 | 5.450 | 5.450 | 1,788,960 |
| 2023-01-05 | 5.550 | 5.550 | 5.460 | 5.480 | 5.480 | 1,964,030 |
| 2023-01-04 | 5.450 | 5.560 | 5.450 | 5.520 | 5.520 | 2,655,370 |
| 2023-01-03 | 5.300 | 5.460 | 5.290 | 5.440 | 5.440 | 4,159,050 |
| 2022-12-30 | 5.180 | 5.380 | 5.150 | 5.350 | 5.350 | 5,496,782 |
| 2022-12-29 | 5.100 | 5.320 | 5.070 | 5.210 | 5.210 | 5,916,069 |
| 2022-12-28 | 5.170 | 5.170 | 5.060 | 5.090 | 5.090 | 2,765,480 |
| 2022-12-27 | 5.150 | 5.170 | 5.070 | 5.140 | 5.140 | 2,007,359 |
| 2022-12-26 | 5.050 | 5.150 | 5.050 | 5.110 | 5.110 | 1,935,341 |
| 2022-12-23 | 5.110 | 5.120 | 5.020 | 5.100 | 5.100 | 2,452,910 |
| 2022-12-22 | 5.280 | 5.280 | 5.050 | 5.080 | 5.080 | 4,724,443 |
| 2022-12-21 | 5.310 | 5.370 | 5.210 | 5.240 | 5.240 | 4,085,250 |
| 2022-12-20 | 5.260 | 5.340 | 5.170 | 5.300 | 5.300 | 4,233,200 |
| 2022-12-19 | 5.450 | 5.550 | 5.150 | 5.250 | 5.250 | 6,165,908 |
| 2022-12-16 | 5.710 | 5.710 | 5.440 | 5.480 | 5.480 | 6,306,422 |
| 2022-12-15 | 5.390 | 5.720 | 5.380 | 5.710 | 5.710 | 8,096,638 |
| 2022-12-14 | 5.360 | 5.530 | 5.330 | 5.390 | 5.390 | 4,829,137 |
| 2022-12-13 | 4.600 | 5.970 | 4.600 | 5.380 | 5.380 | 8,742,203 |
| 2022-12-12 | 5.580 | 5.660 | 5.480 | 5.580 | 5.580 | 2,929,316 |
| 2022-12-09 | 5.660 | 5.690 | 5.560 | 5.580 | 5.580 | 1,845,515 |
| 2022-12-08 | 5.680 | 5.710 | 5.590 | 5.660 | 5.660 | 2,319,485 |
| 2022-12-07 | 5.670 | 5.740 | 5.640 | 5.650 | 5.650 | 2,319,377 |
| 2022-12-06 | 5.730 | 5.800 | 5.670 | 5.700 | 5.700 | 1,788,540 |
| 2022-12-05 | 5.740 | 5.800 | 5.690 | 5.770 | 5.770 | 2,520,382 |
| 2022-12-02 | 5.690 | 5.750 | 5.670 | 5.730 | 5.730 | 2,192,239 |
| 2022-12-01 | 5.650 | 5.740 | 5.640 | 5.690 | 5.690 | 1,998,927 |
| 2022-11-30 | 5.620 | 5.710 | 5.600 | 5.640 | 5.640 | 2,824,400 |
| 2022-11-29 | 5.560 | 5.630 | 5.510 | 5.610 | 5.610 | 2,066,951 |
| 2022-11-28 | 5.500 | 5.590 | 5.440 | 5.500 | 5.500 | 2,816,894 |
| 2022-11-25 | 5.640 | 5.670 | 5.530 | 5.560 | 5.560 | 2,028,639 |
| 2022-11-24 | 5.590 | 5.670 | 5.550 | 5.640 | 5.640 | 2,041,466 |
| 2022-11-23 | 5.600 | 5.690 | 5.450 | 5.540 | 5.540 | 2,856,263 |
| 2022-11-22 | 5.770 | 5.810 | 5.610 | 5.660 | 5.660 | 3,125,870 |
| 2022-11-21 | 5.750 | 5.830 | 5.680 | 5.750 | 5.750 | 2,216,940 |
| 2022-11-18 | 5.820 | 5.880 | 5.730 | 5.770 | 5.770 | 3,573,020 |
| 2022-11-17 | 5.780 | 5.840 | 5.730 | 5.840 | 5.840 | 2,620,981 |
| 2022-11-16 | 5.720 | 5.830 | 5.670 | 5.820 | 5.820 | 2,986,536 |
| 2022-11-15 | 5.610 | 5.720 | 5.570 | 5.720 | 5.720 | 2,187,460 |
| 2022-11-14 | 5.650 | 5.710 | 5.520 | 5.610 | 5.610 | 2,993,230 |
| 2022-11-11 | 5.690 | 5.790 | 5.640 | 5.660 | 5.660 | 3,092,515 |
| 2022-11-10 | 5.610 | 5.700 | 5.600 | 5.620 | 5.620 | 2,757,990 |
| 2022-11-09 | 5.600 | 5.660 | 5.550 | 5.620 | 5.620 | 2,227,915 |
| 2022-11-08 | 5.520 | 5.610 | 5.510 | 5.580 | 5.580 | 2,040,480 |
| 2022-11-07 | 5.530 | 5.620 | 5.490 | 5.570 | 5.570 | 2,501,640 |
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.