Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.410 | 6.480 | 6.360 | 6.380 | 6.380 | 9,681,478 |
| 2025-10-23 | 6.350 | 6.430 | 6.250 | 6.400 | 6.400 | 10,882,850 |
| 2025-10-22 | 6.390 | 6.420 | 6.330 | 6.330 | 6.330 | 9,449,603 |
| 2025-10-21 | 6.490 | 6.500 | 6.270 | 6.420 | 6.420 | 15,637,618 |
| 2025-10-20 | 6.150 | 6.590 | 6.110 | 6.380 | 6.380 | 17,918,125 |
| 2025-10-17 | 6.150 | 6.250 | 6.070 | 6.090 | 6.090 | 8,893,260 |
| 2025-10-16 | 6.290 | 6.290 | 6.120 | 6.140 | 6.140 | 9,410,726 |
| 2025-10-15 | 6.300 | 6.330 | 6.170 | 6.280 | 6.280 | 13,493,072 |
| 2025-10-14 | 6.640 | 6.650 | 6.220 | 6.260 | 6.260 | 22,562,624 |
| 2025-10-13 | 6.060 | 6.490 | 5.860 | 6.470 | 6.470 | 24,142,257 |
| 2025-10-10 | 6.040 | 6.250 | 6.000 | 6.200 | 6.200 | 9,192,310 |
| 2025-10-09 | 6.190 | 6.210 | 6.040 | 6.070 | 6.070 | 6,719,995 |
| 2025-09-30 | 6.120 | 6.160 | 6.040 | 6.130 | 6.130 | 5,253,450 |
| 2025-09-29 | 6.110 | 6.150 | 5.940 | 6.120 | 6.120 | 7,311,521 |
| 2025-09-26 | 6.070 | 6.130 | 5.920 | 6.070 | 6.070 | 8,488,110 |
| 2025-09-25 | 6.020 | 6.210 | 5.950 | 6.050 | 6.050 | 10,798,929 |
| 2025-09-24 | 5.720 | 6.090 | 5.720 | 6.000 | 6.000 | 13,951,093 |
| 2025-09-23 | 5.870 | 5.920 | 5.500 | 5.780 | 5.780 | 11,128,550 |
| 2025-09-22 | 6.010 | 6.020 | 5.850 | 5.900 | 5.900 | 8,273,110 |
| 2025-09-19 | 6.160 | 6.170 | 5.960 | 6.010 | 6.010 | 9,233,562 |
| 2025-09-18 | 6.340 | 6.360 | 6.100 | 6.140 | 6.140 | 8,970,620 |
| 2025-09-17 | 6.290 | 6.350 | 6.230 | 6.320 | 6.320 | 6,941,238 |
| 2025-09-16 | 6.160 | 6.310 | 6.130 | 6.300 | 6.300 | 9,528,417 |
| 2025-09-15 | 6.190 | 6.250 | 6.110 | 6.190 | 6.190 | 6,610,550 |
| 2025-09-12 | 6.240 | 6.300 | 6.160 | 6.190 | 6.190 | 7,005,687 |
| 2025-09-11 | 6.210 | 6.270 | 6.040 | 6.220 | 6.220 | 10,964,160 |
| 2025-09-10 | 6.180 | 6.250 | 6.090 | 6.210 | 6.210 | 8,079,302 |
| 2025-09-09 | 6.150 | 6.220 | 6.090 | 6.140 | 6.140 | 9,364,150 |
| 2025-09-08 | 6.100 | 6.140 | 6.010 | 6.140 | 6.140 | 8,545,770 |
| 2025-09-05 | 5.920 | 6.080 | 5.880 | 6.080 | 6.080 | 7,883,742 |
| 2025-09-04 | 5.880 | 6.080 | 5.830 | 5.920 | 5.920 | 10,616,024 |
| 2025-09-03 | 6.100 | 6.110 | 5.820 | 5.850 | 5.850 | 8,631,910 |
| 2025-09-02 | 6.150 | 6.170 | 5.900 | 6.060 | 6.060 | 12,940,429 |
| 2025-09-01 | 5.970 | 6.200 | 5.930 | 6.130 | 6.130 | 12,422,070 |
| 2025-08-29 | 6.110 | 6.160 | 5.950 | 5.970 | 5.970 | 12,056,005 |
| 2025-08-28 | 6.190 | 6.300 | 5.870 | 6.140 | 6.140 | 17,278,535 |
| 2025-08-27 | 6.520 | 6.540 | 6.180 | 6.180 | 6.180 | 19,269,135 |
| 2025-08-26 | 6.710 | 6.710 | 6.520 | 6.550 | 6.550 | 18,850,515 |
| 2025-08-25 | 6.490 | 6.900 | 6.400 | 6.760 | 6.760 | 35,790,494 |
| 2025-08-22 | 6.460 | 6.650 | 6.420 | 6.500 | 6.500 | 17,045,970 |
| 2025-08-21 | 6.490 | 6.520 | 6.380 | 6.450 | 6.450 | 10,089,288 |
| 2025-08-20 | 6.350 | 6.460 | 6.280 | 6.460 | 6.460 | 11,757,575 |
| 2025-08-19 | 6.230 | 6.390 | 6.160 | 6.370 | 6.370 | 13,329,847 |
| 2025-08-18 | 6.230 | 6.280 | 6.180 | 6.240 | 6.240 | 11,659,769 |
| 2025-08-15 | 6.220 | 6.320 | 6.170 | 6.220 | 6.220 | 10,325,215 |
| 2025-08-14 | 6.450 | 6.450 | 6.200 | 6.200 | 6.200 | 12,391,440 |
| 2025-08-13 | 6.540 | 6.580 | 6.390 | 6.440 | 6.440 | 12,941,582 |
| 2025-08-12 | 6.620 | 6.690 | 6.490 | 6.530 | 6.530 | 12,989,025 |
| 2025-08-11 | 6.590 | 6.720 | 6.500 | 6.620 | 6.620 | 20,266,602 |
| 2025-08-08 | 6.520 | 6.560 | 6.420 | 6.540 | 6.540 | 15,260,652 |
| 2025-08-07 | 6.380 | 6.600 | 6.330 | 6.550 | 6.550 | 23,647,125 |
| 2025-08-06 | 6.450 | 6.450 | 6.340 | 6.380 | 6.380 | 11,701,916 |
| 2025-08-05 | 6.410 | 6.440 | 6.350 | 6.440 | 6.440 | 13,132,650 |
| 2025-08-04 | 6.370 | 6.400 | 6.260 | 6.380 | 6.380 | 10,911,962 |
| 2025-08-01 | 6.310 | 6.400 | 6.270 | 6.370 | 6.370 | 11,961,340 |
| 2025-07-31 | 6.370 | 6.440 | 6.250 | 6.280 | 6.280 | 14,522,000 |
| 2025-07-30 | 6.490 | 6.550 | 6.340 | 6.430 | 6.430 | 16,920,400 |
| 2025-07-29 | 6.660 | 6.680 | 6.390 | 6.480 | 6.480 | 22,846,480 |
| 2025-07-28 | 6.700 | 6.910 | 6.610 | 6.620 | 6.620 | 26,968,260 |
| 2025-07-25 | 6.710 | 6.860 | 6.440 | 6.810 | 6.810 | 39,100,112 |
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.