Longkou Union Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.800	21.900	20.800	21.900	11.015	1,633,018
2024-01-24	20.560	20.980	19.900	20.760	10.442	1,723,426
2024-01-23	21.270	21.270	20.190	20.470	10.296	1,932,525
2024-01-22	22.610	22.650	20.840	21.090	10.608	1,835,505
2024-01-19	23.080	23.330	22.500	22.610	11.372	1,623,098
2024-01-18	23.450	23.540	22.400	23.080	11.609	2,295,354
2024-01-17	24.050	24.260	23.430	23.430	11.785	943,935
2024-01-16	24.200	24.520	23.670	23.980	12.061	1,154,831
2024-01-15	24.410	24.470	24.010	24.200	12.172	843,191
2024-01-12	24.680	24.940	24.350	24.410	12.278	1,659,335
2024-01-11	24.550	24.750	24.250	24.680	12.413	1,062,907
2024-01-10	24.800	24.810	24.200	24.510	12.328	1,830,246
2024-01-09	24.300	24.950	24.300	24.780	12.464	2,453,463
2024-01-08	25.030	25.030	24.260	24.260	12.202	1,433,396
2024-01-05	25.280	25.590	24.620	24.790	12.469	1,866,700
2024-01-04	25.280	25.390	25.080	25.280	12.715	1,292,815
2024-01-03	25.030	25.500	25.000	25.320	12.735	2,172,070
2024-01-02	25.040	25.340	24.930	25.240	12.695	1,993,475
2023-12-29	24.580	25.040	24.240	24.960	12.554	1,508,807
2023-12-28	24.010	24.680	23.730	24.400	12.273	2,067,300
2023-12-27	24.680	24.680	23.420	23.960	12.051	1,877,741
2023-12-26	24.110	24.150	23.410	23.490	11.815	1,505,608
2023-12-25	24.760	24.780	23.710	23.960	12.051	1,544,800
2023-12-22	24.890	25.200	24.270	24.320	12.232	1,676,191
2023-12-21	24.740	24.880	23.680	24.800	12.474	2,666,578
2023-12-20	24.900	25.380	24.660	24.960	12.554	2,595,626
2023-12-19	24.150	24.720	24.050	24.660	12.403	2,102,098
2023-12-18	24.580	24.720	24.000	24.050	12.097	1,891,790
2023-12-15	24.920	24.920	24.290	24.550	12.348	981,959
2023-12-14	24.750	24.950	24.520	24.670	12.408	1,128,442
2023-12-13	24.840	25.040	24.520	24.570	12.358	1,601,781
2023-12-12	24.940	25.080	24.400	24.720	12.434	1,514,099
2023-12-11	24.400	24.990	24.210	24.670	12.408	2,271,025
2023-12-08	25.290	25.460	24.400	24.400	12.273	2,136,286
2023-12-07	25.500	25.700	25.000	25.160	12.655	1,603,671
2023-12-06	25.300	25.770	25.200	25.640	12.896	2,470,980
2023-12-05	25.550	25.780	25.200	25.200	12.675	2,071,924
2023-12-04	25.130	25.480	25.050	25.290	12.720	1,294,971
2023-12-01	25.630	25.680	25.110	25.150	12.650	1,327,703
2023-11-30	25.730	25.930	25.120	25.480	12.816	1,585,247
2023-11-29	25.880	26.450	25.650	25.730	12.942	1,489,599
2023-11-28	25.550	25.970	25.310	25.950	13.052	2,321,342
2023-11-27	25.300	25.790	25.080	25.550	12.851	2,199,028
2023-11-24	26.060	26.060	25.260	25.420	12.786	1,864,938
2023-11-23	25.830	26.080	25.640	26.010	13.082	1,174,431
2023-11-22	25.960	26.120	25.560	25.710	12.932	960,007
2023-11-21	26.350	26.470	25.870	25.970	13.062	1,240,287
2023-11-20	26.100	26.350	25.980	26.350	13.253	1,092,985
2023-11-17	25.840	26.180	25.800	26.020	13.087	1,170,119
2023-11-16	26.100	26.240	25.860	25.870	13.012	995,875
2023-11-15	26.020	26.820	25.750	26.110	13.133	1,270,777
2023-11-14	26.000	26.100	25.610	26.010	13.082	1,315,380
2023-11-13	25.610	26.150	25.530	26.070	13.113	2,197,942
2023-11-10	25.370	25.680	25.140	25.630	12.891	1,494,107
2023-11-09	25.500	25.870	25.350	25.430	12.791	1,296,931
2023-11-08	25.560	25.630	25.290	25.490	12.821	1,200,695
2023-11-07	25.600	25.600	25.180	25.570	12.861	1,189,327
2023-11-06	25.420	25.600	25.300	25.500	12.826	1,242,835
2023-11-03	25.310	25.650	25.310	25.440	12.796	1,233,231
2023-11-02	25.290	25.640	25.090	25.290	12.720	2,564,546

← NewerPage 12 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.