Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.490 | 5.570 | 5.440 | 5.520 | 5.520 | 2,937,760 |
| 2022-11-03 | 5.440 | 5.520 | 5.390 | 5.460 | 5.460 | 2,128,570 |
| 2022-11-02 | 5.370 | 5.520 | 5.350 | 5.460 | 5.460 | 2,908,334 |
| 2022-11-01 | 5.400 | 5.420 | 5.250 | 5.370 | 5.370 | 2,409,700 |
| 2022-10-31 | 5.230 | 5.320 | 5.110 | 5.250 | 5.250 | 2,732,630 |
| 2022-10-28 | 5.350 | 5.380 | 5.080 | 5.130 | 5.130 | 3,625,710 |
| 2022-10-27 | 5.350 | 5.470 | 5.340 | 5.380 | 5.380 | 4,447,694 |
| 2022-10-26 | 5.310 | 5.460 | 5.270 | 5.450 | 5.450 | 3,491,640 |
| 2022-10-25 | 5.330 | 5.380 | 5.200 | 5.280 | 5.280 | 2,510,020 |
| 2022-10-24 | 5.450 | 5.510 | 5.300 | 5.330 | 5.330 | 2,096,390 |
| 2022-10-21 | 5.470 | 5.510 | 5.390 | 5.420 | 5.420 | 1,182,790 |
| 2022-10-20 | 5.470 | 5.500 | 5.340 | 5.430 | 5.430 | 2,433,782 |
| 2022-10-19 | 5.410 | 5.540 | 5.400 | 5.430 | 5.430 | 2,173,330 |
| 2022-10-18 | 5.540 | 5.540 | 5.450 | 5.470 | 5.470 | 2,035,290 |
| 2022-10-17 | 5.380 | 5.500 | 5.290 | 5.490 | 5.490 | 2,389,166 |
| 2022-10-14 | 5.270 | 5.390 | 5.260 | 5.380 | 5.380 | 2,962,230 |
| 2022-10-13 | 5.110 | 5.300 | 5.090 | 5.220 | 5.220 | 2,765,260 |
| 2022-10-12 | 4.990 | 5.120 | 4.930 | 5.120 | 5.120 | 2,230,620 |
| 2022-10-11 | 5.000 | 5.020 | 4.870 | 4.980 | 4.980 | 1,770,530 |
| 2022-10-10 | 4.760 | 5.150 | 4.760 | 4.970 | 4.970 | 2,246,865 |
| 2022-09-30 | 5.150 | 5.160 | 5.050 | 5.050 | 5.050 | 2,010,268 |
| 2022-09-29 | 5.220 | 5.280 | 5.100 | 5.130 | 5.130 | 3,259,633 |
| 2022-09-28 | 5.310 | 5.320 | 5.140 | 5.140 | 5.140 | 2,774,040 |
| 2022-09-27 | 5.080 | 5.280 | 5.080 | 5.280 | 5.280 | 3,188,440 |
| 2022-09-26 | 5.230 | 5.230 | 5.050 | 5.080 | 5.080 | 3,694,240 |
| 2022-09-23 | 5.450 | 5.480 | 5.210 | 5.210 | 5.210 | 3,611,790 |
| 2022-09-22 | 5.480 | 5.530 | 5.410 | 5.430 | 5.430 | 2,074,743 |
| 2022-09-21 | 5.360 | 5.520 | 5.310 | 5.510 | 5.510 | 2,261,266 |
| 2022-09-20 | 5.340 | 5.450 | 5.340 | 5.410 | 5.410 | 2,599,980 |
| 2022-09-19 | 5.460 | 5.460 | 5.260 | 5.350 | 5.350 | 2,860,960 |
| 2022-09-16 | 5.710 | 5.720 | 5.440 | 5.460 | 5.460 | 3,773,940 |
| 2022-09-15 | 5.930 | 5.960 | 5.610 | 5.710 | 5.710 | 4,056,800 |
| 2022-09-14 | 6.030 | 6.030 | 5.850 | 5.930 | 5.930 | 2,909,280 |
| 2022-09-13 | 5.990 | 6.080 | 5.980 | 6.040 | 6.040 | 2,576,720 |
| 2022-09-09 | 6.110 | 6.110 | 5.920 | 5.990 | 5.990 | 3,411,433 |
| 2022-09-08 | 6.230 | 6.260 | 6.010 | 6.050 | 6.050 | 3,731,010 |
| 2022-09-07 | 6.210 | 6.280 | 6.160 | 6.220 | 6.220 | 4,969,860 |
| 2022-09-06 | 5.990 | 6.370 | 5.940 | 6.210 | 6.210 | 9,105,382 |
| 2022-09-05 | 5.910 | 5.990 | 5.860 | 5.990 | 5.990 | 2,570,532 |
| 2022-09-02 | 5.770 | 5.920 | 5.760 | 5.910 | 5.910 | 3,455,220 |
| 2022-09-01 | 5.810 | 5.890 | 5.730 | 5.770 | 5.770 | 2,726,070 |
| 2022-08-31 | 6.060 | 6.060 | 5.790 | 5.810 | 5.810 | 5,347,571 |
| 2022-08-30 | 6.040 | 6.170 | 5.960 | 6.070 | 6.070 | 3,874,690 |
| 2022-08-29 | 5.850 | 6.040 | 5.750 | 6.030 | 6.030 | 4,426,620 |
| 2022-08-26 | 5.990 | 6.070 | 5.880 | 5.910 | 5.910 | 2,497,760 |
| 2022-08-25 | 6.020 | 6.070 | 5.850 | 5.960 | 5.960 | 4,170,750 |
| 2022-08-24 | 6.280 | 6.300 | 5.990 | 6.020 | 6.020 | 5,378,350 |
| 2022-08-23 | 6.250 | 6.310 | 6.190 | 6.260 | 6.260 | 3,293,269 |
| 2022-08-22 | 6.270 | 6.270 | 6.180 | 6.250 | 6.250 | 3,698,190 |
| 2022-08-19 | 6.370 | 6.420 | 6.260 | 6.270 | 6.270 | 4,450,459 |
| 2022-08-18 | 6.430 | 6.470 | 6.320 | 6.340 | 6.340 | 4,043,383 |
| 2022-08-17 | 6.530 | 6.550 | 6.410 | 6.430 | 6.430 | 4,521,810 |
| 2022-08-16 | 6.390 | 6.550 | 6.360 | 6.540 | 6.540 | 5,110,182 |
| 2022-08-15 | 6.340 | 6.400 | 6.280 | 6.370 | 6.370 | 3,656,585 |
| 2022-08-12 | 6.450 | 6.500 | 6.320 | 6.340 | 6.340 | 4,065,820 |
| 2022-08-11 | 6.390 | 6.510 | 6.370 | 6.390 | 6.390 | 4,835,031 |
| 2022-08-10 | 6.260 | 6.400 | 6.230 | 6.370 | 6.370 | 4,776,329 |
| 2022-08-09 | 6.260 | 6.340 | 6.200 | 6.260 | 6.260 | 4,768,890 |
| 2022-08-08 | 6.200 | 6.330 | 6.100 | 6.320 | 6.320 | 8,280,282 |
| 2022-08-05 | 6.220 | 6.460 | 6.050 | 6.390 | 6.390 | 8,141,031 |
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.