Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.850 | 11.280 | 10.720 | 11.260 | 8.613 | 11,373,194 |
| 2021-11-08 | 10.630 | 10.920 | 10.340 | 10.890 | 8.330 | 8,341,955 |
| 2021-11-05 | 11.260 | 11.400 | 10.590 | 10.600 | 8.109 | 14,507,550 |
| 2021-11-04 | 11.180 | 11.450 | 10.910 | 11.260 | 8.613 | 10,565,349 |
| 2021-11-03 | 10.920 | 11.200 | 10.630 | 11.160 | 8.537 | 12,838,150 |
| 2021-11-02 | 11.500 | 11.630 | 10.870 | 11.000 | 8.415 | 14,513,687 |
| 2021-11-01 | 10.880 | 11.600 | 10.710 | 11.560 | 8.843 | 17,243,157 |
| 2021-10-29 | 10.830 | 11.050 | 10.500 | 10.960 | 8.384 | 13,542,210 |
| 2021-10-28 | 11.340 | 11.620 | 10.430 | 10.830 | 8.285 | 25,761,261 |
| 2021-10-27 | 11.550 | 11.880 | 11.390 | 11.460 | 8.766 | 21,873,052 |
| 2021-10-26 | 11.940 | 12.140 | 11.470 | 11.470 | 8.774 | 30,192,004 |
| 2021-10-25 | 11.980 | 12.540 | 11.210 | 11.930 | 9.126 | 40,507,762 |
← NewerPage 21 of 21 · 1,212 trading days
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.