Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.250 | 5.300 | 4.960 | 5.000 | 5.000 | 13,029,208 |
| 2024-10-28 | 5.040 | 5.210 | 5.000 | 5.170 | 5.170 | 10,956,050 |
| 2024-10-25 | 4.910 | 5.010 | 4.880 | 4.990 | 4.990 | 9,831,840 |
| 2024-10-24 | 4.850 | 4.940 | 4.750 | 4.900 | 4.900 | 11,415,402 |
| 2024-10-23 | 4.900 | 5.170 | 4.880 | 4.890 | 4.890 | 13,602,820 |
| 2024-10-22 | 4.860 | 4.940 | 4.800 | 4.920 | 4.920 | 10,635,835 |
| 2024-10-21 | 4.780 | 4.900 | 4.710 | 4.870 | 4.870 | 12,917,176 |
| 2024-10-18 | 4.630 | 4.840 | 4.560 | 4.730 | 4.730 | 12,799,019 |
| 2024-10-17 | 4.650 | 4.830 | 4.590 | 4.620 | 4.620 | 11,098,744 |
| 2024-10-16 | 4.450 | 4.720 | 4.410 | 4.670 | 4.670 | 10,792,084 |
| 2024-10-15 | 4.490 | 4.650 | 4.420 | 4.510 | 4.510 | 11,076,180 |
| 2024-10-14 | 4.340 | 4.580 | 4.340 | 4.520 | 4.520 | 11,239,640 |
| 2024-10-11 | 4.590 | 4.590 | 4.260 | 4.290 | 4.290 | 11,084,073 |
| 2024-10-10 | 4.550 | 4.720 | 4.360 | 4.530 | 4.530 | 15,623,191 |
| 2024-10-09 | 4.860 | 5.020 | 4.430 | 4.440 | 4.440 | 22,265,274 |
| 2024-10-08 | 5.480 | 5.580 | 4.730 | 5.180 | 5.180 | 32,787,292 |
| 2024-09-30 | 4.280 | 4.780 | 4.200 | 4.690 | 4.690 | 24,931,276 |
| 2024-09-27 | 4.040 | 4.220 | 3.980 | 4.150 | 4.150 | 13,138,100 |
| 2024-09-26 | 3.900 | 4.000 | 3.890 | 3.990 | 3.990 | 8,356,404 |
| 2024-09-25 | 3.900 | 4.000 | 3.880 | 3.920 | 3.920 | 9,266,790 |
| 2024-09-24 | 3.730 | 3.900 | 3.730 | 3.890 | 3.890 | 10,087,150 |
| 2024-09-23 | 3.700 | 3.770 | 3.660 | 3.720 | 3.720 | 4,062,430 |
| 2024-09-20 | 3.770 | 3.770 | 3.670 | 3.700 | 3.700 | 4,186,300 |
| 2024-09-19 | 3.630 | 3.750 | 3.600 | 3.730 | 3.730 | 5,413,210 |
| 2024-09-18 | 3.680 | 3.720 | 3.540 | 3.600 | 3.600 | 5,459,600 |
| 2024-09-13 | 3.770 | 3.790 | 3.660 | 3.680 | 3.680 | 4,331,590 |
| 2024-09-12 | 3.780 | 3.850 | 3.730 | 3.760 | 3.760 | 6,156,300 |
| 2024-09-11 | 3.770 | 3.840 | 3.650 | 3.780 | 3.780 | 7,367,360 |
| 2024-09-10 | 3.660 | 3.750 | 3.630 | 3.750 | 3.750 | 4,407,940 |
| 2024-09-09 | 3.590 | 3.690 | 3.530 | 3.650 | 3.650 | 5,039,370 |
| 2024-09-06 | 3.720 | 3.750 | 3.620 | 3.630 | 3.630 | 5,235,500 |
| 2024-09-05 | 3.680 | 3.780 | 3.680 | 3.760 | 3.760 | 6,424,765 |
| 2024-09-04 | 3.700 | 3.760 | 3.600 | 3.670 | 3.670 | 5,592,910 |
| 2024-09-03 | 3.760 | 3.780 | 3.680 | 3.720 | 3.720 | 4,085,960 |
| 2024-09-02 | 3.750 | 3.830 | 3.710 | 3.720 | 3.720 | 6,847,150 |
| 2024-08-30 | 3.610 | 3.790 | 3.610 | 3.730 | 3.730 | 8,175,960 |
| 2024-08-29 | 3.600 | 3.620 | 3.530 | 3.590 | 3.590 | 4,610,240 |
| 2024-08-28 | 3.550 | 3.660 | 3.510 | 3.600 | 3.600 | 5,263,530 |
| 2024-08-27 | 3.680 | 3.690 | 3.540 | 3.590 | 3.590 | 4,766,800 |
| 2024-08-26 | 3.570 | 3.720 | 3.550 | 3.670 | 3.670 | 6,370,463 |
| 2024-08-23 | 3.670 | 3.670 | 3.510 | 3.540 | 3.540 | 5,769,920 |
| 2024-08-22 | 3.720 | 3.730 | 3.600 | 3.630 | 3.630 | 6,603,681 |
| 2024-08-21 | 3.740 | 3.810 | 3.680 | 3.690 | 3.690 | 6,665,700 |
| 2024-08-20 | 3.770 | 3.910 | 3.730 | 3.780 | 3.780 | 9,652,190 |
| 2024-08-19 | 3.730 | 3.860 | 3.700 | 3.810 | 3.810 | 7,824,390 |
| 2024-08-16 | 3.830 | 3.880 | 3.730 | 3.740 | 3.740 | 7,740,688 |
| 2024-08-15 | 3.750 | 3.860 | 3.700 | 3.840 | 3.840 | 8,965,231 |
| 2024-08-14 | 3.700 | 3.830 | 3.700 | 3.790 | 3.790 | 7,100,450 |
| 2024-08-13 | 3.650 | 3.750 | 3.610 | 3.740 | 3.740 | 8,352,741 |
| 2024-08-12 | 3.710 | 3.830 | 3.640 | 3.690 | 3.690 | 10,641,290 |
| 2024-08-09 | 3.700 | 3.750 | 3.660 | 3.670 | 3.670 | 4,453,490 |
| 2024-08-08 | 3.720 | 3.720 | 3.600 | 3.680 | 3.680 | 3,717,080 |
| 2024-08-07 | 3.690 | 3.730 | 3.650 | 3.700 | 3.700 | 3,889,480 |
| 2024-08-06 | 3.600 | 3.700 | 3.550 | 3.680 | 3.680 | 5,865,600 |
| 2024-08-05 | 3.670 | 3.710 | 3.550 | 3.560 | 3.560 | 5,726,987 |
| 2024-08-02 | 3.730 | 3.740 | 3.650 | 3.660 | 3.660 | 5,866,560 |
| 2024-08-01 | 3.670 | 3.750 | 3.660 | 3.730 | 3.730 | 5,478,120 |
| 2024-07-31 | 3.570 | 3.680 | 3.540 | 3.670 | 3.670 | 6,668,605 |
| 2024-07-30 | 3.520 | 3.560 | 3.470 | 3.550 | 3.550 | 4,164,510 |
| 2024-07-29 | 3.490 | 3.530 | 3.420 | 3.500 | 3.500 | 4,419,930 |
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.