Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.680 | 4.700 | 4.580 | 4.630 | 4.630 | 8,101,410 |
| 2025-04-24 | 4.690 | 4.710 | 4.590 | 4.660 | 4.660 | 6,269,203 |
| 2025-04-23 | 4.660 | 4.740 | 4.650 | 4.690 | 4.690 | 5,805,130 |
| 2025-04-22 | 4.700 | 4.750 | 4.630 | 4.660 | 4.660 | 6,059,700 |
| 2025-04-21 | 4.660 | 4.720 | 4.560 | 4.710 | 4.710 | 8,467,599 |
| 2025-04-18 | 4.620 | 4.670 | 4.520 | 4.640 | 4.640 | 8,117,600 |
| 2025-04-17 | 4.580 | 4.700 | 4.530 | 4.630 | 4.630 | 8,198,188 |
| 2025-04-16 | 4.670 | 4.670 | 4.480 | 4.590 | 4.590 | 10,047,573 |
| 2025-04-15 | 4.680 | 4.720 | 4.580 | 4.650 | 4.650 | 11,902,410 |
| 2025-04-14 | 4.660 | 4.670 | 4.410 | 4.640 | 4.640 | 21,865,746 |
| 2025-04-11 | 4.340 | 5.030 | 4.330 | 4.620 | 4.620 | 27,529,124 |
| 2025-04-10 | 4.240 | 4.470 | 4.230 | 4.380 | 4.380 | 11,911,624 |
| 2025-04-09 | 3.960 | 4.210 | 3.640 | 4.190 | 4.190 | 12,534,984 |
| 2025-04-08 | 3.980 | 4.150 | 3.900 | 4.030 | 4.030 | 12,226,217 |
| 2025-04-07 | 4.350 | 4.350 | 3.800 | 3.940 | 3.940 | 15,058,190 |
| 2025-04-03 | 4.500 | 4.650 | 4.480 | 4.630 | 4.630 | 8,352,400 |
| 2025-04-02 | 4.600 | 4.660 | 4.530 | 4.540 | 4.540 | 6,533,676 |
| 2025-04-01 | 4.490 | 4.680 | 4.490 | 4.570 | 4.570 | 8,869,169 |
| 2025-03-31 | 4.520 | 4.550 | 4.390 | 4.490 | 4.490 | 9,601,721 |
| 2025-03-28 | 4.750 | 4.790 | 4.570 | 4.570 | 4.570 | 11,586,610 |
| 2025-03-27 | 4.770 | 4.930 | 4.680 | 4.800 | 4.800 | 14,227,281 |
| 2025-03-26 | 4.610 | 4.840 | 4.600 | 4.770 | 4.770 | 12,222,437 |
| 2025-03-25 | 4.650 | 4.720 | 4.500 | 4.630 | 4.630 | 10,087,206 |
| 2025-03-24 | 4.930 | 4.980 | 4.540 | 4.630 | 4.630 | 13,567,792 |
| 2025-03-21 | 5.080 | 5.090 | 4.920 | 4.960 | 4.960 | 10,275,476 |
| 2025-03-20 | 5.050 | 5.140 | 5.020 | 5.080 | 5.080 | 7,020,407 |
| 2025-03-19 | 5.140 | 5.180 | 5.040 | 5.070 | 5.070 | 8,695,130 |
| 2025-03-18 | 5.130 | 5.190 | 5.100 | 5.130 | 5.130 | 8,606,088 |
| 2025-03-17 | 5.030 | 5.140 | 4.990 | 5.130 | 5.130 | 11,785,971 |
| 2025-03-14 | 4.900 | 5.030 | 4.820 | 5.020 | 5.020 | 10,911,575 |
| 2025-03-13 | 4.990 | 5.000 | 4.820 | 4.900 | 4.900 | 9,442,256 |
| 2025-03-12 | 5.020 | 5.060 | 4.970 | 4.990 | 4.990 | 8,408,380 |
| 2025-03-11 | 4.930 | 5.020 | 4.900 | 5.010 | 5.010 | 7,499,224 |
| 2025-03-10 | 4.950 | 5.040 | 4.910 | 4.990 | 4.990 | 9,707,120 |
| 2025-03-07 | 4.940 | 4.990 | 4.870 | 4.890 | 4.890 | 10,083,390 |
| 2025-03-06 | 4.860 | 4.960 | 4.800 | 4.940 | 4.940 | 9,545,090 |
| 2025-03-05 | 4.890 | 4.900 | 4.720 | 4.850 | 4.850 | 10,917,627 |
| 2025-03-04 | 4.760 | 4.910 | 4.760 | 4.890 | 4.890 | 8,133,301 |
| 2025-03-03 | 4.770 | 4.900 | 4.750 | 4.800 | 4.800 | 8,544,330 |
| 2025-02-28 | 4.900 | 4.920 | 4.700 | 4.730 | 4.730 | 10,894,899 |
| 2025-02-27 | 4.990 | 5.020 | 4.810 | 4.920 | 4.920 | 10,564,483 |
| 2025-02-26 | 4.930 | 5.020 | 4.900 | 5.010 | 5.010 | 11,202,120 |
| 2025-02-25 | 4.860 | 4.980 | 4.830 | 4.900 | 4.900 | 10,451,115 |
| 2025-02-24 | 4.800 | 4.950 | 4.720 | 4.910 | 4.910 | 11,876,692 |
| 2025-02-21 | 4.900 | 4.940 | 4.780 | 4.840 | 4.840 | 11,693,940 |
| 2025-02-20 | 4.870 | 4.970 | 4.840 | 4.930 | 4.930 | 8,888,229 |
| 2025-02-19 | 4.820 | 4.920 | 4.780 | 4.880 | 4.880 | 10,261,550 |
| 2025-02-18 | 5.030 | 5.030 | 4.770 | 4.820 | 4.820 | 10,025,324 |
| 2025-02-17 | 4.890 | 5.050 | 4.850 | 4.980 | 4.980 | 11,817,027 |
| 2025-02-14 | 4.880 | 4.900 | 4.820 | 4.880 | 4.880 | 6,565,401 |
| 2025-02-13 | 4.950 | 4.980 | 4.850 | 4.860 | 4.860 | 8,078,276 |
| 2025-02-12 | 4.910 | 4.960 | 4.850 | 4.930 | 4.930 | 7,738,576 |
| 2025-02-11 | 4.950 | 4.980 | 4.820 | 4.920 | 4.920 | 9,707,884 |
| 2025-02-10 | 4.890 | 4.970 | 4.860 | 4.950 | 4.950 | 7,668,810 |
| 2025-02-07 | 4.820 | 4.930 | 4.770 | 4.830 | 4.830 | 9,112,190 |
| 2025-02-06 | 4.700 | 4.800 | 4.630 | 4.800 | 4.800 | 9,206,830 |
| 2025-02-05 | 4.620 | 4.730 | 4.550 | 4.710 | 4.710 | 9,900,869 |
| 2025-01-27 | 4.650 | 4.760 | 4.500 | 4.540 | 4.540 | 11,540,849 |
| 2025-01-24 | 4.560 | 4.650 | 4.430 | 4.630 | 4.630 | 8,942,297 |
| 2025-01-23 | 4.560 | 4.720 | 4.530 | 4.540 | 4.540 | 11,553,200 |
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.