Longkou Union Chemical Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.620	21.930	20.620	21.650	10.947	11,755,891
2024-07-26	19.900	20.800	19.330	20.610	10.421	9,031,952
2024-07-25	19.140	20.250	19.120	20.080	10.153	10,890,730
2024-07-24	20.210	23.200	20.010	21.250	10.745	15,742,510
2024-07-23	20.000	20.220	19.300	19.410	9.815	2,135,418
2024-07-22	19.810	20.080	19.730	19.960	10.093	1,708,922
2024-07-19	19.320	20.080	19.320	19.870	10.047	2,670,890
2024-07-18	19.500	19.550	18.870	19.410	9.815	2,336,318
2024-07-17	20.070	20.070	19.500	19.500	9.860	2,178,342
2024-07-16	20.120	20.390	19.800	20.030	10.128	2,292,806
2024-07-15	20.920	21.200	20.200	20.360	10.295	2,501,742
2024-07-12	20.940	21.280	20.460	20.610	10.421	2,398,058
2024-07-11	20.550	20.960	20.420	20.940	10.588	3,232,212
2024-07-10	20.600	20.730	20.160	20.250	10.239	4,131,067
2024-07-09	20.480	21.600	19.660	20.660	10.447	6,577,754
2024-07-08	20.360	20.570	19.830	19.900	10.062	2,114,250
2024-07-05	20.580	20.730	19.940	20.360	10.295	2,566,422
2024-07-04	21.100	21.100	20.250	20.340	10.285	2,838,470
2024-07-03	21.540	21.900	20.980	21.060	10.649	2,676,574
2024-07-02	22.070	22.220	21.540	21.670	10.957	2,474,694
2024-07-01	22.000	22.440	21.570	22.250	11.251	2,782,414
2024-06-28	21.670	22.200	21.410	21.900	11.074	2,529,574
2024-06-27	22.110	22.400	21.500	21.700	10.973	2,568,382
2024-06-26	21.470	22.160	21.060	22.110	11.180	2,742,038
2024-06-25	21.430	21.960	21.300	21.620	10.932	2,731,846
2024-06-24	22.180	22.290	21.160	21.290	10.765	4,174,796
2024-06-21	22.840	23.090	22.200	22.520	11.387	3,328,273
2024-06-20	23.970	24.190	22.850	22.970	11.615	4,852,368
2024-06-19	23.710	24.340	23.550	24.060	12.166	5,509,142
2024-06-18	23.110	24.000	22.800	23.830	12.050	6,157,117
2024-06-17	23.200	23.200	22.600	22.780	11.519	3,307,889
2024-06-14	23.390	23.440	22.720	23.110	11.685	3,774,369
2024-06-13	23.810	24.100	23.140	23.240	11.751	8,076,957
2024-06-12	23.220	24.730	22.940	24.210	12.242	8,370,061
2024-06-11	22.450	23.370	22.250	23.260	11.761	6,779,046
2024-06-07	21.820	22.700	21.720	22.380	11.316	6,252,002
2024-06-06	22.660	23.090	20.880	21.470	10.856	6,817,852
2024-06-05	23.420	23.550	22.730	22.730	11.433	3,712,999
2024-06-04	24.100	24.140	22.950	23.450	11.795	4,625,792
2024-06-03	24.390	24.650	23.750	24.100	12.122	5,228,274
2024-05-31	24.460	24.900	24.210	24.590	12.368	5,300,815
2024-05-30	25.500	25.650	24.600	24.710	12.429	6,310,018
2024-05-29	24.820	25.690	24.820	25.650	12.901	8,518,936
2024-05-28	25.650	26.380	24.650	24.660	12.403	9,199,840
2024-05-27	24.670	25.890	24.490	25.880	13.017	8,339,989
2024-05-24	25.290	25.920	24.900	25.200	12.675	7,612,821
2024-05-23	26.750	26.880	25.130	25.290	12.720	10,671,893
2024-05-22	27.100	27.420	26.520	26.970	13.565	8,647,563
2024-05-21	28.310	28.600	26.860	27.230	13.696	11,650,230
2024-05-20	28.610	29.190	27.910	28.350	14.259	11,320,374
2024-05-17	29.000	30.270	28.320	28.860	14.516	15,575,720
2024-05-16	27.900	29.870	27.390	29.870	15.024	17,358,817
2024-05-15	27.200	29.000	25.880	29.000	14.586	16,484,695
2024-05-14	29.500	31.800	27.600	28.500	14.335	20,267,362
2024-05-13	28.820	30.400	27.960	30.290	15.235	18,535,145
2024-05-10	31.000	32.550	28.950	29.200	14.687	22,809,264
2024-05-09	31.500	33.350	30.350	31.890	16.040	26,709,053
2024-05-08	28.780	35.850	28.200	35.350	17.780	33,740,841
2024-05-07	27.200	30.080	27.080	30.080	15.129	26,997,369
2024-05-06	20.880	25.070	20.880	25.070	12.610	12,680,029

← NewerPage 10 of 17 · 1,006 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.2940 CNY
2025-06-06	0.2800 CNY
2024-10-16	0.0800 CNY
2024-06-06	0.1200 CNY
2023-06-06	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.