Longkou Union Chemical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 21.010 | 21.320 | 20.530 | 20.890 | 10.507 | 2,723,812 |
| 2024-04-29 | 20.340 | 21.060 | 20.200 | 20.770 | 10.447 | 4,203,687 |
| 2024-04-26 | 19.900 | 21.330 | 19.500 | 20.500 | 10.311 | 4,532,692 |
| 2024-04-25 | 19.260 | 20.450 | 19.230 | 20.450 | 10.286 | 4,227,814 |
| 2024-04-24 | 18.750 | 19.550 | 18.750 | 19.440 | 9.778 | 2,387,670 |
| 2024-04-23 | 18.100 | 19.170 | 18.100 | 18.830 | 9.471 | 2,437,560 |
| 2024-04-22 | 18.740 | 18.780 | 17.900 | 18.270 | 9.189 | 2,443,767 |
| 2024-04-19 | 17.670 | 19.350 | 17.620 | 18.950 | 9.531 | 3,208,888 |
| 2024-04-18 | 17.880 | 18.470 | 17.630 | 17.910 | 9.008 | 2,377,170 |
| 2024-04-17 | 16.150 | 18.230 | 16.150 | 18.210 | 9.159 | 3,603,961 |
| 2024-04-16 | 17.370 | 17.370 | 15.120 | 16.150 | 8.123 | 3,722,736 |
| 2024-04-15 | 19.110 | 19.230 | 17.120 | 17.450 | 8.777 | 4,803,956 |
| 2024-04-12 | 19.090 | 19.780 | 19.010 | 19.400 | 9.758 | 3,345,521 |
| 2024-04-11 | 19.350 | 19.630 | 18.620 | 19.080 | 9.597 | 2,920,268 |
| 2024-04-10 | 19.380 | 19.840 | 18.930 | 19.400 | 9.758 | 3,951,227 |
| 2024-04-09 | 19.010 | 20.970 | 19.010 | 19.580 | 9.848 | 4,733,592 |
| 2024-04-08 | 20.100 | 20.150 | 18.800 | 18.800 | 9.456 | 6,534,689 |
| 2024-04-03 | 21.560 | 21.900 | 20.170 | 20.680 | 10.402 | 10,154,418 |
| 2024-04-02 | 20.100 | 24.230 | 20.100 | 22.060 | 11.096 | 10,714,033 |
| 2024-04-01 | 19.050 | 20.280 | 18.990 | 20.190 | 10.155 | 2,907,461 |
| 2024-03-29 | 18.710 | 19.080 | 18.630 | 18.990 | 9.552 | 1,234,262 |
| 2024-03-28 | 18.190 | 18.790 | 17.920 | 18.620 | 9.365 | 1,726,551 |
| 2024-03-27 | 18.650 | 18.810 | 18.000 | 18.000 | 9.054 | 1,436,175 |
| 2024-03-26 | 18.670 | 18.900 | 18.110 | 18.710 | 9.411 | 2,155,998 |
| 2024-03-25 | 18.900 | 19.340 | 18.810 | 18.810 | 9.461 | 1,837,859 |
| 2024-03-22 | 19.560 | 19.660 | 18.860 | 19.070 | 9.592 | 1,877,571 |
| 2024-03-21 | 19.640 | 19.860 | 19.300 | 19.550 | 9.833 | 1,672,329 |
| 2024-03-20 | 19.450 | 19.730 | 19.440 | 19.640 | 9.878 | 1,581,283 |
| 2024-03-19 | 19.540 | 19.730 | 19.260 | 19.490 | 9.803 | 2,814,565 |
| 2024-03-18 | 18.780 | 19.760 | 18.770 | 19.640 | 9.878 | 4,097,572 |
| 2024-03-15 | 17.830 | 18.650 | 17.770 | 18.610 | 9.360 | 2,474,270 |
| 2024-03-14 | 18.480 | 18.480 | 17.560 | 17.910 | 9.008 | 2,007,038 |
| 2024-03-13 | 18.030 | 18.580 | 17.710 | 18.240 | 9.174 | 2,240,227 |
| 2024-03-12 | 17.850 | 17.970 | 17.410 | 17.970 | 9.038 | 3,003,499 |
| 2024-03-11 | 17.290 | 17.880 | 17.210 | 17.720 | 8.913 | 2,422,950 |
| 2024-03-08 | 17.300 | 17.440 | 16.720 | 17.270 | 8.686 | 1,911,686 |
| 2024-03-07 | 17.100 | 17.660 | 16.990 | 17.140 | 8.621 | 2,743,482 |
| 2024-03-06 | 16.490 | 17.160 | 16.220 | 17.040 | 8.571 | 1,921,853 |
| 2024-03-05 | 17.160 | 17.160 | 16.420 | 16.510 | 8.304 | 2,132,852 |
| 2024-03-04 | 17.220 | 17.510 | 16.540 | 17.160 | 8.631 | 1,897,784 |
| 2024-03-01 | 16.970 | 17.420 | 16.890 | 17.250 | 8.676 | 2,679,122 |
| 2024-02-29 | 15.820 | 17.060 | 15.820 | 16.960 | 8.530 | 3,861,759 |
| 2024-02-28 | 18.410 | 19.100 | 16.170 | 16.220 | 8.158 | 6,190,592 |
| 2024-02-27 | 17.750 | 18.470 | 17.120 | 18.400 | 9.255 | 2,992,817 |
| 2024-02-26 | 17.200 | 18.280 | 16.930 | 17.750 | 8.928 | 4,801,075 |
| 2024-02-23 | 16.490 | 17.200 | 16.230 | 17.120 | 8.611 | 3,976,151 |
| 2024-02-22 | 15.500 | 16.490 | 15.300 | 16.490 | 8.294 | 3,922,535 |
| 2024-02-21 | 14.860 | 16.060 | 14.840 | 15.420 | 7.756 | 3,804,370 |
| 2024-02-20 | 14.530 | 14.920 | 13.980 | 14.840 | 7.464 | 2,867,354 |
| 2024-02-19 | 13.860 | 14.750 | 13.760 | 14.440 | 7.263 | 4,769,421 |
| 2024-02-08 | 11.730 | 13.730 | 11.210 | 13.690 | 6.886 | 5,431,210 |
| 2024-02-07 | 13.690 | 13.690 | 11.300 | 11.660 | 5.865 | 5,166,126 |
| 2024-02-06 | 13.690 | 14.440 | 11.680 | 13.190 | 6.634 | 5,464,961 |
| 2024-02-05 | 16.860 | 16.900 | 13.670 | 13.900 | 6.991 | 4,146,862 |
| 2024-02-02 | 18.300 | 18.650 | 16.260 | 17.000 | 8.551 | 2,181,572 |
| 2024-02-01 | 18.580 | 18.760 | 17.500 | 18.190 | 9.149 | 1,760,723 |
| 2024-01-31 | 20.160 | 20.260 | 18.530 | 18.730 | 9.421 | 1,828,463 |
| 2024-01-30 | 20.890 | 20.890 | 19.930 | 19.980 | 10.049 | 1,263,221 |
| 2024-01-29 | 21.920 | 22.140 | 20.730 | 20.810 | 10.467 | 1,441,385 |
| 2024-01-26 | 22.070 | 22.500 | 21.790 | 22.000 | 11.065 | 1,304,157 |
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.