Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.620 | 6.890 | 6.610 | 6.660 | 6.660 | 41,073,962 |
| 2025-07-23 | 7.240 | 7.560 | 6.660 | 6.730 | 6.730 | 64,308,431 |
| 2025-07-22 | 6.960 | 7.580 | 6.550 | 7.100 | 7.100 | 82,474,164 |
| 2025-07-21 | 6.200 | 6.890 | 5.960 | 6.610 | 6.610 | 65,179,864 |
| 2025-07-18 | 5.800 | 5.870 | 5.770 | 5.800 | 5.800 | 7,040,876 |
| 2025-07-17 | 5.820 | 5.830 | 5.760 | 5.780 | 5.780 | 8,331,050 |
| 2025-07-16 | 5.870 | 5.870 | 5.780 | 5.790 | 5.790 | 6,813,330 |
| 2025-07-15 | 5.900 | 5.950 | 5.730 | 5.810 | 5.810 | 11,289,860 |
| 2025-07-14 | 5.860 | 6.020 | 5.850 | 5.960 | 5.960 | 10,571,841 |
| 2025-07-11 | 5.850 | 5.950 | 5.760 | 5.910 | 5.910 | 16,584,222 |
| 2025-07-10 | 5.790 | 5.970 | 5.780 | 5.880 | 5.880 | 18,487,841 |
| 2025-07-09 | 5.900 | 6.000 | 5.770 | 5.790 | 5.790 | 18,857,611 |
| 2025-07-08 | 5.900 | 5.920 | 5.750 | 5.860 | 5.860 | 19,097,264 |
| 2025-07-07 | 5.570 | 5.910 | 5.570 | 5.850 | 5.850 | 27,041,794 |
| 2025-07-04 | 6.000 | 6.180 | 5.710 | 5.730 | 5.730 | 30,700,118 |
| 2025-07-03 | 5.950 | 6.000 | 5.710 | 5.780 | 5.780 | 36,047,808 |
| 2025-07-02 | 6.130 | 6.400 | 5.930 | 5.950 | 5.950 | 63,578,528 |
| 2025-07-01 | 5.740 | 6.780 | 5.670 | 6.550 | 6.550 | 72,691,568 |
| 2025-06-30 | 5.580 | 5.680 | 5.580 | 5.650 | 5.650 | 7,432,302 |
| 2025-06-27 | 5.530 | 5.640 | 5.500 | 5.560 | 5.560 | 7,116,320 |
| 2025-06-26 | 5.620 | 5.630 | 5.480 | 5.500 | 5.500 | 7,295,350 |
| 2025-06-25 | 5.550 | 5.680 | 5.390 | 5.520 | 5.520 | 13,827,030 |
| 2025-06-24 | 5.270 | 5.590 | 5.230 | 5.500 | 5.500 | 15,182,700 |
| 2025-06-23 | 5.070 | 5.250 | 5.030 | 5.240 | 5.240 | 7,101,260 |
| 2025-06-20 | 5.050 | 5.180 | 5.020 | 5.080 | 5.080 | 5,701,900 |
| 2025-06-19 | 5.150 | 5.200 | 5.040 | 5.070 | 5.070 | 6,030,740 |
| 2025-06-18 | 5.180 | 5.210 | 5.080 | 5.150 | 5.150 | 5,512,900 |
| 2025-06-17 | 5.290 | 5.290 | 5.130 | 5.220 | 5.220 | 5,432,737 |
| 2025-06-16 | 5.180 | 5.320 | 5.170 | 5.230 | 5.230 | 5,844,000 |
| 2025-06-13 | 5.390 | 5.390 | 5.170 | 5.200 | 5.200 | 8,302,850 |
| 2025-06-12 | 5.350 | 5.400 | 5.280 | 5.380 | 5.380 | 6,258,756 |
| 2025-06-11 | 5.380 | 5.410 | 5.330 | 5.350 | 5.350 | 5,059,514 |
| 2025-06-10 | 5.410 | 5.450 | 5.210 | 5.320 | 5.320 | 7,871,068 |
| 2025-06-09 | 5.410 | 5.470 | 5.300 | 5.410 | 5.410 | 7,293,726 |
| 2025-06-06 | 5.190 | 5.330 | 5.170 | 5.300 | 5.300 | 7,648,710 |
| 2025-06-05 | 5.260 | 5.310 | 5.160 | 5.210 | 5.210 | 6,394,931 |
| 2025-06-04 | 5.200 | 5.270 | 5.200 | 5.230 | 5.230 | 4,929,590 |
| 2025-06-03 | 5.100 | 5.230 | 5.100 | 5.190 | 5.190 | 5,202,681 |
| 2025-05-30 | 5.260 | 5.270 | 5.120 | 5.130 | 5.130 | 5,290,250 |
| 2025-05-29 | 5.120 | 5.290 | 5.090 | 5.240 | 5.240 | 8,558,433 |
| 2025-05-28 | 5.220 | 5.270 | 5.090 | 5.120 | 5.120 | 8,478,282 |
| 2025-05-27 | 5.150 | 5.230 | 5.070 | 5.220 | 5.220 | 7,270,300 |
| 2025-05-26 | 5.140 | 5.270 | 5.100 | 5.160 | 5.160 | 6,400,050 |
| 2025-05-23 | 5.200 | 5.220 | 5.100 | 5.100 | 5.100 | 8,059,490 |
| 2025-05-22 | 5.220 | 5.350 | 5.110 | 5.150 | 5.150 | 7,519,490 |
| 2025-05-21 | 5.400 | 5.400 | 5.230 | 5.250 | 5.250 | 8,019,961 |
| 2025-05-20 | 5.280 | 5.350 | 5.210 | 5.340 | 5.340 | 9,622,488 |
| 2025-05-19 | 5.220 | 5.300 | 5.120 | 5.230 | 5.230 | 9,727,803 |
| 2025-05-16 | 5.160 | 5.250 | 5.120 | 5.170 | 5.170 | 10,018,730 |
| 2025-05-15 | 5.220 | 5.250 | 5.110 | 5.160 | 5.160 | 16,855,392 |
| 2025-05-14 | 5.260 | 5.420 | 5.170 | 5.220 | 5.220 | 22,662,122 |
| 2025-05-13 | 5.210 | 5.450 | 5.080 | 5.200 | 5.200 | 19,685,145 |
| 2025-05-12 | 5.160 | 5.220 | 5.050 | 5.190 | 5.190 | 10,497,887 |
| 2025-05-09 | 5.160 | 5.170 | 5.060 | 5.080 | 5.080 | 6,406,130 |
| 2025-05-08 | 5.070 | 5.150 | 5.030 | 5.140 | 5.140 | 7,922,380 |
| 2025-05-07 | 5.060 | 5.100 | 5.020 | 5.090 | 5.090 | 9,842,172 |
| 2025-05-06 | 4.890 | 5.010 | 4.880 | 4.990 | 4.990 | 9,418,035 |
| 2025-04-30 | 4.750 | 4.860 | 4.730 | 4.830 | 4.830 | 7,905,939 |
| 2025-04-29 | 4.550 | 4.750 | 4.550 | 4.730 | 4.730 | 10,246,878 |
| 2025-04-28 | 4.600 | 4.620 | 4.430 | 4.550 | 4.550 | 8,371,552 |
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.