Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.680 | 6.840 | 6.630 | 6.700 | 5.125 | 4,371,880 |
| 2022-05-10 | 6.500 | 6.680 | 6.450 | 6.680 | 5.110 | 2,984,793 |
| 2022-05-09 | 6.350 | 6.650 | 6.350 | 6.590 | 5.041 | 4,266,666 |
| 2022-05-06 | 6.310 | 6.470 | 6.300 | 6.360 | 4.865 | 3,579,998 |
| 2022-05-05 | 6.590 | 6.590 | 6.330 | 6.470 | 4.949 | 3,308,630 |
| 2022-04-29 | 6.190 | 6.510 | 6.180 | 6.480 | 4.957 | 4,747,990 |
| 2022-04-28 | 6.090 | 6.230 | 6.000 | 6.120 | 4.682 | 4,845,665 |
| 2022-04-27 | 5.980 | 6.170 | 5.800 | 6.160 | 4.712 | 4,018,820 |
| 2022-04-26 | 6.240 | 6.360 | 5.950 | 5.970 | 4.567 | 4,697,121 |
| 2022-04-25 | 6.810 | 6.920 | 6.160 | 6.170 | 4.720 | 7,221,630 |
| 2022-04-22 | 6.900 | 7.030 | 6.730 | 6.940 | 5.309 | 3,093,249 |
| 2022-04-21 | 7.260 | 7.260 | 6.890 | 6.910 | 5.286 | 3,312,689 |
| 2022-04-20 | 7.260 | 7.390 | 7.160 | 7.240 | 5.538 | 3,641,300 |
| 2022-04-19 | 7.140 | 7.350 | 7.110 | 7.310 | 5.592 | 3,212,940 |
| 2022-04-18 | 7.030 | 7.180 | 6.880 | 7.140 | 5.462 | 2,662,127 |
| 2022-04-15 | 7.320 | 7.320 | 6.990 | 7.070 | 5.408 | 4,698,980 |
| 2022-04-14 | 7.370 | 7.380 | 7.280 | 7.310 | 5.592 | 2,150,475 |
| 2022-04-13 | 7.490 | 7.490 | 7.280 | 7.300 | 5.584 | 2,771,554 |
| 2022-04-12 | 7.240 | 7.510 | 7.240 | 7.490 | 5.730 | 4,104,184 |
| 2022-04-11 | 7.600 | 7.610 | 7.240 | 7.240 | 5.538 | 6,490,640 |
| 2022-04-08 | 7.520 | 7.780 | 7.200 | 7.610 | 5.821 | 10,682,304 |
| 2022-04-07 | 7.750 | 7.850 | 7.500 | 7.520 | 5.753 | 3,937,700 |
| 2022-04-06 | 7.620 | 7.940 | 7.620 | 7.830 | 5.990 | 4,082,260 |
| 2022-04-01 | 7.820 | 7.820 | 7.640 | 7.720 | 5.906 | 4,404,324 |
| 2022-03-31 | 7.810 | 7.950 | 7.760 | 7.820 | 5.982 | 3,480,490 |
| 2022-03-30 | 7.780 | 7.870 | 7.710 | 7.830 | 5.990 | 2,956,070 |
| 2022-03-29 | 7.900 | 7.920 | 7.690 | 7.750 | 5.928 | 4,018,510 |
| 2022-03-28 | 8.000 | 8.000 | 7.760 | 7.880 | 6.028 | 4,007,380 |
| 2022-03-25 | 7.990 | 8.110 | 7.890 | 8.000 | 6.120 | 6,691,750 |
| 2022-03-24 | 7.980 | 7.980 | 7.750 | 7.870 | 6.020 | 4,218,760 |
| 2022-03-23 | 7.980 | 8.030 | 7.890 | 7.980 | 6.104 | 4,044,255 |
| 2022-03-22 | 8.010 | 8.040 | 7.870 | 7.950 | 6.081 | 4,180,150 |
| 2022-03-21 | 7.890 | 8.080 | 7.860 | 7.990 | 6.112 | 4,427,410 |
| 2022-03-18 | 7.770 | 7.990 | 7.690 | 7.920 | 6.059 | 7,109,381 |
| 2022-03-17 | 7.940 | 8.060 | 7.750 | 7.810 | 5.974 | 8,776,615 |
| 2022-03-16 | 7.860 | 7.940 | 7.540 | 7.860 | 6.013 | 6,743,811 |
| 2022-03-15 | 8.050 | 8.170 | 7.640 | 7.640 | 5.844 | 5,060,737 |
| 2022-03-14 | 8.400 | 8.420 | 8.080 | 8.100 | 6.196 | 3,754,660 |
| 2022-03-11 | 8.270 | 8.450 | 8.100 | 8.400 | 6.426 | 3,909,490 |
| 2022-03-10 | 8.250 | 8.530 | 8.250 | 8.390 | 6.418 | 4,691,960 |
| 2022-03-09 | 8.350 | 8.500 | 7.720 | 8.160 | 6.242 | 5,621,330 |
| 2022-03-08 | 8.640 | 8.730 | 8.300 | 8.330 | 6.372 | 3,517,530 |
| 2022-03-07 | 8.850 | 8.860 | 8.580 | 8.650 | 6.617 | 3,843,970 |
| 2022-03-04 | 9.080 | 9.100 | 8.720 | 8.780 | 6.716 | 5,777,716 |
| 2022-03-03 | 9.280 | 9.320 | 9.030 | 9.050 | 6.923 | 4,561,254 |
| 2022-03-02 | 9.080 | 9.300 | 8.730 | 9.270 | 7.091 | 6,022,887 |
| 2022-03-01 | 9.150 | 9.230 | 9.030 | 9.200 | 7.038 | 2,944,198 |
| 2022-02-28 | 9.180 | 9.200 | 8.920 | 9.110 | 6.969 | 3,068,757 |
| 2022-02-25 | 9.250 | 9.430 | 9.140 | 9.160 | 7.007 | 4,742,986 |
| 2022-02-24 | 9.290 | 9.530 | 9.000 | 9.180 | 7.022 | 12,306,151 |
| 2022-02-23 | 9.020 | 9.350 | 9.000 | 9.320 | 7.129 | 5,370,691 |
| 2022-02-22 | 9.000 | 9.180 | 8.910 | 9.020 | 6.900 | 4,327,960 |
| 2022-02-21 | 8.880 | 9.150 | 8.840 | 9.090 | 6.954 | 5,832,719 |
| 2022-02-18 | 8.880 | 8.920 | 8.780 | 8.900 | 6.808 | 3,232,596 |
| 2022-02-17 | 8.850 | 9.030 | 8.830 | 8.910 | 6.816 | 4,535,310 |
| 2022-02-16 | 8.850 | 9.000 | 8.780 | 8.860 | 6.778 | 4,122,170 |
| 2022-02-15 | 8.880 | 8.920 | 8.660 | 8.770 | 6.709 | 3,264,820 |
| 2022-02-14 | 8.800 | 9.010 | 8.760 | 8.840 | 6.762 | 3,154,580 |
| 2022-02-11 | 8.920 | 9.040 | 8.830 | 8.890 | 6.801 | 3,085,680 |
| 2022-02-10 | 9.100 | 9.120 | 8.950 | 9.060 | 6.931 | 3,325,010 |
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.