Longkou Union Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.870	25.350	24.560	25.110	12.630	1,684,781
2023-07-31	25.200	25.450	24.820	24.870	12.509	1,525,935
2023-07-28	25.200	25.500	24.710	25.200	12.675	2,184,099
2023-07-27	25.600	25.820	25.350	25.450	12.801	2,219,771
2023-07-26	24.980	25.950	24.940	25.620	12.886	2,432,554
2023-07-25	25.100	25.100	24.750	24.980	12.564	843,779
2023-07-24	24.930	24.960	24.350	24.740	12.444	1,065,651
2023-07-21	25.200	25.390	24.620	24.760	12.454	1,577,569
2023-07-20	25.740	25.860	25.160	25.190	12.670	1,722,913
2023-07-19	25.650	25.880	25.300	25.740	12.947	1,781,329
2023-07-18	25.380	25.850	25.060	25.640	12.896	1,677,759
2023-07-17	25.230	25.440	25.050	25.290	12.720	1,098,187
2023-07-14	25.280	25.480	25.020	25.230	12.690	1,130,919
2023-07-13	24.980	25.420	24.710	25.290	12.720	1,904,922
2023-07-12	25.190	25.650	24.760	24.880	12.514	1,617,783
2023-07-11	24.580	25.120	24.580	25.000	12.574	1,268,903
2023-07-10	24.540	24.840	24.290	24.780	12.464	1,121,119
2023-07-07	24.740	24.740	24.240	24.330	12.237	868,671
2023-07-06	24.650	24.990	24.410	24.600	12.373	642,291
2023-07-05	24.910	25.040	24.620	24.690	12.418	835,351
2023-07-04	24.830	25.120	24.690	24.910	12.529	1,171,381
2023-07-03	24.590	25.130	24.250	24.950	12.549	2,200,680
2023-06-30	23.480	24.820	23.320	24.590	12.368	2,902,948
2023-06-29	22.900	23.470	22.850	23.280	11.709	1,608,282
2023-06-28	22.980	22.990	22.460	22.910	11.523	1,319,079
2023-06-27	22.760	23.040	22.600	22.970	11.553	1,357,495
2023-06-26	23.140	23.240	22.540	22.630	11.382	1,529,226
2023-06-21	23.870	23.870	23.180	23.240	11.689	1,652,671
2023-06-20	24.200	24.200	23.450	23.690	11.915	2,221,266
2023-06-19	24.430	24.600	24.040	24.090	12.117	2,020,562
2023-06-16	24.900	25.040	24.400	24.430	12.288	1,845,730
2023-06-15	25.180	25.540	24.700	24.700	12.424	3,638,149
2023-06-14	24.900	25.440	24.800	25.360	12.755	2,430,986
2023-06-13	24.730	25.180	24.500	25.020	12.584	2,639,334
2023-06-12	24.300	24.660	23.980	24.550	12.348	1,526,055
2023-06-09	24.650	24.870	24.280	24.430	12.288	1,460,003
2023-06-08	24.840	25.070	24.600	24.680	12.413	1,333,779
2023-06-07	24.020	24.950	23.900	24.830	12.489	2,245,374
2023-06-06	24.550	24.590	24.010	24.020	12.081	1,507,147
2023-06-05	24.570	24.950	24.330	24.820	12.393	1,860,142
2023-06-02	24.400	24.890	24.200	24.580	12.273	1,701,867
2023-06-01	24.770	24.960	24.300	24.330	12.149	1,871,596
2023-05-31	23.930	25.050	23.680	24.780	12.373	3,539,365
2023-05-30	23.980	24.050	23.500	23.970	11.969	1,222,210
2023-05-29	23.880	24.070	23.660	23.750	11.859	995,779
2023-05-26	24.450	24.580	23.800	23.820	11.894	1,266,943
2023-05-25	24.270	24.490	23.970	24.400	12.184	1,493,530
2023-05-24	23.930	24.500	23.750	24.280	12.124	1,539,383
2023-05-23	23.920	24.550	23.840	23.880	11.924	1,802,022
2023-05-22	23.530	24.180	23.240	24.100	12.034	1,702,166
2023-05-19	23.490	23.900	23.320	23.410	11.689	1,218,451
2023-05-18	23.020	23.740	22.870	23.640	11.804	2,124,638
2023-05-17	22.600	23.070	22.560	22.920	11.445	1,366,119
2023-05-16	22.700	22.850	22.530	22.710	11.340	859,067
2023-05-15	22.250	22.790	22.250	22.590	11.280	1,257,535
2023-05-12	22.470	22.830	22.230	22.400	11.185	1,540,559
2023-05-11	22.200	22.600	21.960	22.430	11.200	1,796,142
2023-05-10	21.830	22.160	21.750	21.980	10.975	913,163
2023-05-09	22.080	22.350	21.760	21.800	10.885	1,317,315
2023-05-08	22.100	22.330	21.810	22.330	11.150	1,374,357

← NewerPage 14 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.