Liaoning Kelong Fine ChemicalInc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.070	9.120	8.960	9.120	6.976	3,556,410
2022-02-08	8.950	9.050	8.790	9.050	6.923	3,588,109
2022-02-07	8.940	9.070	8.740	8.890	6.801	4,289,606
2022-01-28	8.480	8.800	8.410	8.760	6.701	6,093,620
2022-01-27	8.600	8.650	8.240	8.240	6.303	4,516,020
2022-01-26	8.490	8.780	8.490	8.600	6.579	4,028,622
2022-01-25	8.960	9.020	8.480	8.490	6.495	7,032,551
2022-01-24	9.100	9.160	8.920	9.000	6.885	2,886,390
2022-01-21	9.220	9.290	8.980	9.060	6.931	3,816,198
2022-01-20	9.600	9.600	9.180	9.200	7.038	4,882,020
2022-01-19	9.660	9.820	9.500	9.620	7.359	4,099,985
2022-01-18	10.040	10.040	9.580	9.710	7.428	5,048,044
2022-01-17	9.810	9.970	9.680	9.930	7.596	4,078,210
2022-01-14	9.880	9.980	9.680	9.710	7.428	5,838,300
2022-01-13	9.850	9.970	9.780	9.880	7.558	3,637,660
2022-01-12	9.560	10.030	9.560	9.880	7.558	7,953,920
2022-01-11	9.560	9.780	9.450	9.520	7.282	3,453,018
2022-01-10	9.470	9.680	9.350	9.640	7.374	3,191,514
2022-01-07	9.680	9.850	9.380	9.440	7.221	4,745,560
2022-01-06	9.570	9.870	9.570	9.750	7.458	3,794,787
2022-01-05	9.920	9.970	9.550	9.670	7.397	4,206,572
2022-01-04	9.870	10.030	9.770	9.950	7.611	5,796,165
2021-12-31	9.880	9.920	9.780	9.800	7.497	3,930,438
2021-12-30	10.040	10.040	9.820	9.850	7.535	5,080,510
2021-12-29	9.710	10.180	9.590	10.000	7.650	7,394,510
2021-12-28	9.580	9.720	9.540	9.680	7.405	4,279,795
2021-12-27	9.480	9.710	9.400	9.540	7.298	5,074,160
2021-12-24	10.050	10.090	9.480	9.480	7.252	8,482,090
2021-12-23	10.170	10.180	9.980	10.040	7.680	7,019,480
2021-12-22	10.410	10.600	10.230	10.270	7.856	5,684,120
2021-12-21	10.240	10.450	10.240	10.420	7.971	4,814,160
2021-12-20	10.750	10.780	10.180	10.240	7.833	8,153,236
2021-12-17	10.800	10.970	10.670	10.770	8.239	6,515,325
2021-12-16	10.840	10.990	10.760	10.780	8.246	6,157,305
2021-12-15	10.810	11.140	10.800	10.890	8.330	7,939,061
2021-12-14	10.690	10.810	10.550	10.800	8.262	5,569,801
2021-12-13	10.480	10.780	10.400	10.740	8.216	8,450,426
2021-12-10	10.480	10.650	10.410	10.520	8.047	4,909,645
2021-12-09	10.700	10.700	10.450	10.550	8.070	5,444,660
2021-12-08	10.430	10.770	10.430	10.610	8.116	6,007,640
2021-12-07	10.700	10.840	10.340	10.400	7.956	8,141,087
2021-12-06	11.160	11.220	10.630	10.690	8.177	12,184,161
2021-12-03	11.120	11.370	10.600	11.190	8.560	17,345,900
2021-12-02	11.820	11.870	11.060	11.080	8.476	17,878,575
2021-12-01	11.810	12.060	11.400	11.710	8.958	27,546,799
2021-11-30	11.800	12.800	11.800	11.810	9.034	41,745,718
2021-11-29	10.970	11.310	10.890	11.200	8.568	10,665,401
2021-11-26	10.980	11.240	10.890	11.160	8.537	12,316,096
2021-11-25	11.150	11.220	10.860	10.900	8.338	13,662,424
2021-11-24	11.190	11.320	11.030	11.210	8.575	10,890,288
2021-11-23	11.380	11.440	11.000	11.230	8.591	17,128,095
2021-11-22	10.490	11.280	10.450	11.060	8.460	18,968,219
2021-11-19	10.300	10.580	10.160	10.450	7.994	9,498,396
2021-11-18	10.200	10.670	10.140	10.290	7.871	11,679,311
2021-11-17	10.100	10.320	10.020	10.280	7.864	6,670,480
2021-11-16	10.440	10.540	10.000	10.040	7.680	10,118,550
2021-11-15	10.590	10.670	10.340	10.430	7.979	7,492,413
2021-11-12	10.610	10.760	10.340	10.640	8.139	9,104,353
2021-11-11	10.950	10.950	10.480	10.550	8.070	10,838,360
2021-11-10	11.230	11.230	10.670	10.820	8.277	11,009,815

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.