Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.060 | 6.160 | 6.000 | 6.130 | 6.130 | 2,958,658 |
| 2022-08-03 | 6.100 | 6.220 | 6.000 | 6.030 | 6.030 | 4,166,268 |
| 2022-08-02 | 6.210 | 6.220 | 5.930 | 6.030 | 6.030 | 5,099,419 |
| 2022-08-01 | 6.260 | 6.360 | 6.160 | 6.290 | 6.290 | 4,179,059 |
| 2022-07-29 | 6.150 | 6.280 | 6.150 | 6.240 | 6.240 | 3,614,319 |
| 2022-07-28 | 6.280 | 6.300 | 6.170 | 6.220 | 6.220 | 4,407,215 |
| 2022-07-27 | 6.110 | 6.200 | 6.060 | 6.180 | 6.180 | 2,967,798 |
| 2022-07-26 | 6.010 | 6.150 | 5.980 | 6.130 | 6.130 | 3,367,900 |
| 2022-07-25 | 6.100 | 6.200 | 6.080 | 6.090 | 6.090 | 3,573,620 |
| 2022-07-22 | 6.040 | 6.180 | 6.040 | 6.170 | 6.170 | 4,839,893 |
| 2022-07-21 | 6.010 | 6.120 | 5.970 | 6.050 | 6.050 | 4,830,110 |
| 2022-07-20 | 6.050 | 6.050 | 5.930 | 6.010 | 6.010 | 3,464,751 |
| 2022-07-19 | 5.840 | 5.980 | 5.820 | 5.980 | 5.980 | 5,072,314 |
| 2022-07-18 | 5.610 | 5.860 | 5.610 | 5.820 | 5.820 | 5,256,992 |
| 2022-07-15 | 5.860 | 5.860 | 5.610 | 5.610 | 5.610 | 4,323,455 |
| 2022-07-14 | 5.780 | 5.880 | 5.700 | 5.870 | 5.870 | 3,655,336 |
| 2022-07-13 | 5.590 | 5.800 | 5.550 | 5.750 | 5.750 | 3,985,020 |
| 2022-07-12 | 5.890 | 5.890 | 5.550 | 5.600 | 5.600 | 4,561,360 |
| 2022-07-11 | 5.900 | 5.950 | 5.740 | 5.830 | 5.830 | 3,930,090 |
| 2022-07-08 | 5.900 | 6.000 | 5.860 | 5.910 | 5.910 | 3,877,188 |
| 2022-07-07 | 5.840 | 5.900 | 5.780 | 5.860 | 5.860 | 3,562,855 |
| 2022-07-06 | 5.850 | 5.950 | 5.750 | 5.830 | 5.830 | 4,509,483 |
| 2022-07-05 | 5.950 | 5.990 | 5.750 | 5.850 | 5.850 | 4,073,185 |
| 2022-07-04 | 5.810 | 6.050 | 5.700 | 5.940 | 5.940 | 7,033,562 |
| 2022-07-01 | 5.840 | 5.900 | 5.790 | 5.810 | 5.810 | 3,113,046 |
| 2022-06-30 | 5.880 | 6.010 | 5.810 | 5.840 | 5.840 | 5,298,870 |
| 2022-06-29 | 6.170 | 6.180 | 5.880 | 5.900 | 5.900 | 7,211,660 |
| 2022-06-28 | 5.860 | 6.210 | 5.810 | 6.120 | 6.120 | 12,916,060 |
| 2022-06-27 | 5.780 | 5.870 | 5.710 | 5.820 | 5.820 | 5,088,270 |
| 2022-06-24 | 5.670 | 5.720 | 5.630 | 5.700 | 5.700 | 3,307,650 |
| 2022-06-23 | 5.540 | 5.670 | 5.510 | 5.670 | 5.670 | 2,898,280 |
| 2022-06-22 | 5.680 | 5.720 | 5.530 | 5.540 | 5.540 | 2,967,620 |
| 2022-06-21 | 5.660 | 5.730 | 5.580 | 5.680 | 5.680 | 3,746,750 |
| 2022-06-20 | 5.590 | 5.720 | 5.570 | 5.660 | 5.660 | 3,134,212 |
| 2022-06-17 | 5.560 | 5.620 | 5.460 | 5.580 | 5.580 | 2,476,210 |
| 2022-06-16 | 5.500 | 5.590 | 5.490 | 5.560 | 5.560 | 2,915,430 |
| 2022-06-15 | 5.590 | 5.650 | 5.500 | 5.500 | 5.500 | 4,142,620 |
| 2022-06-14 | 5.600 | 5.600 | 5.440 | 5.580 | 5.580 | 3,840,153 |
| 2022-06-13 | 5.640 | 5.690 | 5.560 | 5.640 | 5.640 | 3,449,341 |
| 2022-06-10 | 5.320 | 5.730 | 5.310 | 5.650 | 5.650 | 6,995,315 |
| 2022-06-09 | 5.480 | 5.550 | 5.370 | 5.380 | 5.380 | 2,239,970 |
| 2022-06-08 | 5.560 | 5.680 | 5.460 | 5.560 | 5.560 | 3,542,912 |
| 2022-06-07 | 5.700 | 5.700 | 5.560 | 5.620 | 5.620 | 5,771,673 |
| 2022-06-06 | 5.550 | 5.760 | 5.500 | 5.740 | 5.740 | 5,247,647 |
| 2022-06-02 | 5.430 | 5.530 | 5.380 | 5.490 | 5.490 | 3,293,181 |
| 2022-06-01 | 5.400 | 5.480 | 5.340 | 5.460 | 5.460 | 2,997,160 |
| 2022-05-31 | 5.490 | 5.490 | 5.300 | 5.420 | 5.420 | 3,216,470 |
| 2022-05-30 | 5.370 | 5.490 | 5.320 | 5.450 | 5.450 | 4,348,259 |
| 2022-05-27 | 5.400 | 5.470 | 5.320 | 5.370 | 5.370 | 4,149,690 |
| 2022-05-26 | 6.950 | 7.150 | 6.820 | 7.020 | 5.370 | 4,350,869 |
| 2022-05-25 | 6.850 | 6.990 | 6.800 | 6.960 | 5.324 | 2,889,380 |
| 2022-05-24 | 7.020 | 7.150 | 6.780 | 6.780 | 5.186 | 3,759,600 |
| 2022-05-23 | 7.120 | 7.170 | 6.980 | 7.100 | 5.431 | 3,527,030 |
| 2022-05-20 | 6.930 | 7.010 | 6.900 | 6.980 | 5.339 | 2,243,800 |
| 2022-05-19 | 6.730 | 6.980 | 6.730 | 6.980 | 5.339 | 3,590,990 |
| 2022-05-18 | 6.700 | 6.910 | 6.700 | 6.830 | 5.225 | 3,325,530 |
| 2022-05-17 | 6.860 | 6.870 | 6.640 | 6.780 | 5.186 | 3,014,692 |
| 2022-05-16 | 6.760 | 6.910 | 6.760 | 6.800 | 5.202 | 2,992,134 |
| 2022-05-13 | 6.830 | 6.830 | 6.680 | 6.760 | 5.171 | 2,215,713 |
| 2022-05-12 | 6.700 | 6.840 | 6.630 | 6.800 | 5.202 | 2,896,263 |
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.