Longkou Union Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.160	25.470	25.020	25.390	12.771	1,715,275
2023-10-31	24.850	25.300	24.470	25.160	12.655	2,118,347
2023-10-30	24.900	25.010	24.640	24.820	12.484	1,363,879
2023-10-27	24.220	24.930	24.190	24.880	12.514	1,434,805
2023-10-26	24.070	24.340	23.700	24.300	12.222	1,604,059
2023-10-25	24.220	24.590	23.830	24.220	12.182	1,627,749
2023-10-24	22.750	24.260	22.750	24.220	12.182	2,487,228
2023-10-23	23.380	23.450	22.470	22.640	11.387	1,192,267
2023-10-20	23.510	23.830	23.270	23.460	11.800	947,936
2023-10-19	23.610	24.390	23.340	23.650	11.895	1,006,077
2023-10-18	24.010	24.020	23.470	23.590	11.865	969,023
2023-10-17	24.130	24.220	23.870	24.040	12.092	874,747
2023-10-16	24.500	24.600	23.920	24.110	12.127	1,404,817
2023-10-13	24.910	24.910	24.430	24.500	12.323	1,192,355
2023-10-12	25.100	25.180	24.670	24.930	12.539	1,125,725
2023-10-11	25.000	25.390	24.500	25.060	12.605	1,677,363
2023-10-10	25.330	25.330	24.580	24.660	12.403	1,526,839
2023-10-09	25.640	25.640	24.890	25.040	12.595	1,270,863
2023-09-28	25.300	25.630	25.220	25.340	12.745	1,133,859
2023-09-27	25.330	25.650	24.900	25.190	12.670	1,984,498
2023-09-26	24.970	25.470	24.810	25.320	12.735	1,930,598
2023-09-25	25.660	25.660	22.590	25.100	12.625	2,245,570
2023-09-22	24.820	25.340	24.510	25.340	12.745	1,822,406
2023-09-21	24.960	25.160	24.400	24.600	12.373	1,772,034
2023-09-20	24.980	25.340	24.690	24.900	12.524	2,976,391
2023-09-19	25.410	25.410	24.700	24.970	12.559	2,075,050
2023-09-18	24.950	25.770	24.520	25.350	12.750	2,793,586
2023-09-15	25.020	25.050	24.440	24.690	12.418	2,408,642
2023-09-14	25.500	25.500	24.680	25.000	12.574	2,894,917
2023-09-13	26.050	26.130	25.350	25.500	12.826	2,541,922
2023-09-12	27.090	27.090	26.020	26.170	13.163	2,792,410
2023-09-11	26.520	27.200	26.060	26.870	13.515	3,840,507
2023-09-08	26.500	27.100	26.230	26.520	13.339	2,737,922
2023-09-07	27.030	27.030	26.290	26.310	13.233	3,599,790
2023-09-06	26.910	27.180	26.500	27.100	13.631	5,712,231
2023-09-05	26.710	27.200	26.350	26.820	13.490	3,619,725
2023-09-04	27.020	27.100	26.250	26.670	13.414	2,466,256
2023-09-01	27.070	27.270	26.220	26.490	13.324	2,591,500
2023-08-31	26.940	27.200	26.630	26.850	13.505	6,063,729
2023-08-30	26.130	27.000	26.060	26.640	13.399	6,109,028
2023-08-29	23.480	26.550	23.480	26.180	13.168	9,164,564
2023-08-28	24.400	24.650	23.340	23.610	11.875	3,891,145
2023-08-25	24.040	25.250	23.240	23.600	11.870	4,592,472
2023-08-24	25.120	25.670	23.880	23.970	12.056	4,636,768
2023-08-23	25.620	25.880	25.030	25.300	12.725	4,094,723
2023-08-22	25.690	26.750	25.190	26.030	13.092	8,126,349
2023-08-21	25.600	27.110	25.500	26.240	13.198	10,307,886
2023-08-18	24.950	26.260	24.410	25.600	12.876	8,863,097
2023-08-17	26.070	26.300	20.580	24.950	12.549	9,961,399
2023-08-16	25.970	27.600	25.690	25.690	12.921	8,464,466
2023-08-15	26.130	27.390	25.810	26.350	13.253	8,890,527
2023-08-14	24.900	27.450	24.900	27.130	13.646	11,903,693
2023-08-11	25.600	25.870	24.870	25.210	12.680	5,640,017
2023-08-10	23.360	26.550	23.360	25.610	12.881	7,662,809
2023-08-09	23.590	23.720	23.420	23.440	11.790	800,071
2023-08-08	23.420	23.780	23.420	23.750	11.946	1,028,999
2023-08-07	23.860	23.860	23.310	23.570	11.855	1,106,223
2023-08-04	24.180	24.350	23.500	23.630	11.885	1,991,946
2023-08-03	24.950	24.960	23.960	24.020	12.081	2,181,282
2023-08-02	25.090	25.350	24.610	25.120	12.635	1,710,686

← NewerPage 13 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.