Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.480 | 4.570 | 4.400 | 4.490 | 4.490 | 9,133,909 |
| 2025-01-21 | 4.660 | 4.700 | 4.480 | 4.520 | 4.520 | 12,131,700 |
| 2025-01-20 | 4.620 | 4.710 | 4.470 | 4.660 | 4.660 | 11,197,606 |
| 2025-01-17 | 4.620 | 4.660 | 4.540 | 4.580 | 4.580 | 8,321,211 |
| 2025-01-16 | 4.680 | 4.700 | 4.590 | 4.660 | 4.660 | 9,279,518 |
| 2025-01-15 | 4.650 | 4.700 | 4.560 | 4.640 | 4.640 | 11,271,981 |
| 2025-01-14 | 4.430 | 4.680 | 4.400 | 4.670 | 4.670 | 14,907,817 |
| 2025-01-13 | 4.200 | 4.360 | 4.140 | 4.330 | 4.330 | 11,456,756 |
| 2025-01-10 | 4.410 | 4.500 | 4.250 | 4.260 | 4.260 | 14,382,890 |
| 2025-01-09 | 4.450 | 4.540 | 4.400 | 4.460 | 4.460 | 12,614,790 |
| 2025-01-08 | 4.460 | 4.540 | 4.300 | 4.450 | 4.450 | 16,428,550 |
| 2025-01-07 | 4.360 | 4.520 | 4.300 | 4.490 | 4.490 | 20,135,564 |
| 2025-01-06 | 4.300 | 4.450 | 4.120 | 4.280 | 4.280 | 19,196,400 |
| 2025-01-03 | 4.840 | 4.950 | 4.440 | 4.440 | 4.440 | 32,041,051 |
| 2025-01-02 | 4.920 | 5.750 | 4.920 | 4.960 | 4.960 | 38,441,181 |
| 2024-12-31 | 5.350 | 5.360 | 4.800 | 4.840 | 4.840 | 30,599,740 |
| 2024-12-30 | 5.770 | 5.890 | 5.280 | 5.500 | 5.500 | 58,775,101 |
| 2024-12-27 | 5.260 | 6.240 | 5.030 | 5.870 | 5.870 | 68,212,963 |
| 2024-12-26 | 5.110 | 5.360 | 5.110 | 5.270 | 5.270 | 14,339,645 |
| 2024-12-25 | 4.850 | 5.280 | 4.690 | 5.260 | 5.260 | 27,396,042 |
| 2024-12-24 | 5.060 | 5.330 | 4.830 | 5.130 | 5.130 | 30,368,967 |
| 2024-12-23 | 5.320 | 5.370 | 4.890 | 5.110 | 5.110 | 21,508,532 |
| 2024-12-20 | 5.250 | 5.430 | 5.220 | 5.360 | 5.360 | 10,267,461 |
| 2024-12-19 | 5.340 | 5.400 | 5.210 | 5.260 | 5.260 | 12,428,089 |
| 2024-12-18 | 5.460 | 5.500 | 5.230 | 5.390 | 5.390 | 14,860,247 |
| 2024-12-17 | 5.910 | 5.970 | 5.420 | 5.490 | 5.490 | 22,784,487 |
| 2024-12-16 | 5.880 | 6.090 | 5.830 | 5.960 | 5.960 | 20,823,415 |
| 2024-12-13 | 5.810 | 5.930 | 5.750 | 5.870 | 5.870 | 18,373,877 |
| 2024-12-12 | 5.730 | 5.890 | 5.680 | 5.870 | 5.870 | 17,677,922 |
| 2024-12-11 | 5.660 | 5.730 | 5.640 | 5.720 | 5.720 | 13,747,091 |
| 2024-12-10 | 5.850 | 5.890 | 5.650 | 5.650 | 5.650 | 17,754,792 |
| 2024-12-09 | 5.690 | 5.830 | 5.610 | 5.720 | 5.720 | 17,192,570 |
| 2024-12-06 | 5.650 | 5.730 | 5.540 | 5.670 | 5.670 | 17,173,484 |
| 2024-12-05 | 5.620 | 5.760 | 5.520 | 5.670 | 5.670 | 16,591,550 |
| 2024-12-04 | 5.590 | 5.660 | 5.520 | 5.560 | 5.560 | 15,559,460 |
| 2024-12-03 | 5.620 | 5.780 | 5.460 | 5.690 | 5.690 | 20,362,505 |
| 2024-12-02 | 5.360 | 5.610 | 5.350 | 5.600 | 5.600 | 21,097,874 |
| 2024-11-29 | 5.300 | 5.470 | 5.210 | 5.340 | 5.340 | 20,296,612 |
| 2024-11-28 | 5.260 | 5.430 | 5.230 | 5.310 | 5.310 | 21,440,029 |
| 2024-11-27 | 5.320 | 5.390 | 5.020 | 5.300 | 5.300 | 25,631,660 |
| 2024-11-26 | 5.600 | 5.730 | 5.310 | 5.340 | 5.340 | 28,991,160 |
| 2024-11-25 | 5.460 | 5.670 | 5.370 | 5.540 | 5.540 | 29,417,444 |
| 2024-11-22 | 5.750 | 5.870 | 5.410 | 5.450 | 5.450 | 46,238,103 |
| 2024-11-21 | 5.450 | 6.470 | 5.230 | 5.930 | 5.930 | 66,894,737 |
| 2024-11-20 | 5.110 | 5.480 | 5.110 | 5.430 | 5.430 | 44,364,140 |
| 2024-11-19 | 5.170 | 5.390 | 4.910 | 5.200 | 5.200 | 56,751,345 |
| 2024-11-18 | 5.800 | 6.580 | 5.580 | 5.750 | 5.750 | 75,366,219 |
| 2024-11-15 | 5.170 | 5.480 | 5.110 | 5.480 | 5.480 | 24,530,234 |
| 2024-11-14 | 5.370 | 5.450 | 5.100 | 5.170 | 5.170 | 13,664,565 |
| 2024-11-13 | 5.270 | 5.440 | 5.140 | 5.400 | 5.400 | 18,125,640 |
| 2024-11-12 | 5.290 | 5.440 | 5.190 | 5.270 | 5.270 | 14,896,040 |
| 2024-11-11 | 5.220 | 5.320 | 5.180 | 5.300 | 5.300 | 8,916,430 |
| 2024-11-08 | 5.330 | 5.380 | 5.200 | 5.220 | 5.220 | 11,635,586 |
| 2024-11-07 | 5.030 | 5.290 | 5.010 | 5.270 | 5.270 | 12,920,100 |
| 2024-11-06 | 5.050 | 5.120 | 4.980 | 5.050 | 5.050 | 9,790,311 |
| 2024-11-05 | 4.940 | 5.030 | 4.900 | 5.030 | 5.030 | 8,576,490 |
| 2024-11-04 | 4.830 | 4.910 | 4.710 | 4.910 | 4.910 | 8,884,103 |
| 2024-11-01 | 5.050 | 5.180 | 4.800 | 4.820 | 4.820 | 13,370,897 |
| 2024-10-31 | 4.950 | 5.130 | 4.940 | 5.070 | 5.070 | 11,086,042 |
| 2024-10-30 | 4.990 | 5.090 | 4.820 | 4.880 | 4.880 | 9,498,350 |
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.