Longkou Union Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.440	22.440	21.730	21.930	10.950	1,194,245
2023-05-04	22.010	22.430	21.910	22.290	11.130	890,813
2023-04-28	21.590	22.240	21.550	22.200	11.085	1,699,123
2023-04-27	21.400	21.750	21.240	21.490	10.731	1,516,549
2023-04-26	21.500	21.700	21.170	21.470	10.721	1,359,455
2023-04-25	21.940	22.200	20.890	21.050	10.511	2,287,216
2023-04-24	23.010	23.010	21.580	21.940	10.955	2,823,538
2023-04-21	24.920	24.920	24.000	24.010	11.989	1,848,474
2023-04-20	25.470	25.480	24.720	24.780	12.373	2,006,842
2023-04-19	25.880	25.920	25.450	25.580	12.773	1,987,830
2023-04-18	25.530	26.660	25.430	26.010	12.988	3,447,245
2023-04-17	24.940	25.800	24.850	25.730	12.848	3,139,237
2023-04-14	24.920	25.150	24.550	25.040	12.503	1,250,236
2023-04-13	25.200	25.400	24.860	24.920	12.443	1,471,735
2023-04-12	24.880	25.130	24.780	24.960	12.463	1,005,675
2023-04-11	24.600	25.260	24.240	25.050	12.508	2,078,970
2023-04-10	25.190	25.190	24.530	24.600	12.283	1,278,507
2023-04-07	25.060	25.220	24.870	25.050	12.508	1,003,911
2023-04-06	25.010	25.180	24.530	25.050	12.508	2,382,574
2023-04-04	25.700	25.750	25.060	25.120	12.543	2,046,238
2023-04-03	25.460	25.840	25.200	25.720	12.843	1,606,219
2023-03-31	25.700	25.710	25.320	25.470	12.718	1,260,671
2023-03-30	25.560	25.780	25.270	25.660	12.813	1,556,052
2023-03-29	25.760	25.880	25.120	25.700	12.833	1,541,607
2023-03-28	25.780	25.940	25.390	25.480	12.723	2,013,796
2023-03-27	26.500	26.500	25.610	25.800	12.883	3,142,926
2023-03-24	26.500	26.700	26.220	26.550	13.257	2,310,642
2023-03-23	27.000	27.000	26.350	26.450	13.207	3,845,125
2023-03-22	27.000	27.400	26.740	27.250	13.607	3,865,085
2023-03-21	27.600	27.890	27.060	27.200	13.582	6,514,309
2023-03-20	26.950	28.080	26.100	28.020	13.991	9,734,917
2023-03-17	26.990	27.090	26.430	26.900	13.432	5,059,148
2023-03-16	27.030	27.330	26.530	26.800	13.382	6,937,563
2023-03-15	25.800	27.600	25.720	27.590	13.776	10,823,987
2023-03-14	25.080	27.080	25.010	26.140	13.052	8,119,032
2023-03-13	25.780	25.940	24.980	25.130	12.548	2,030,588
2023-03-10	25.800	25.980	25.500	25.760	12.863	2,185,384
2023-03-09	25.090	25.960	24.970	25.850	12.908	3,514,669
2023-03-08	24.500	25.410	24.480	25.090	12.528	1,829,854
2023-03-07	25.330	25.440	24.580	24.600	12.283	1,929,832
2023-03-06	25.630	25.800	25.030	25.300	12.633	2,237,926
2023-03-03	26.300	26.340	25.360	25.600	12.783	3,961,941
2023-03-02	25.700	26.440	25.650	26.340	13.152	4,817,352
2023-03-01	25.890	26.320	25.660	25.770	12.868	3,446,461
2023-02-28	25.400	25.770	25.200	25.760	12.863	1,999,972
2023-02-27	25.100	25.860	24.990	25.440	12.703	2,438,346
2023-02-24	25.600	25.720	25.100	25.190	12.578	1,654,507
2023-02-23	25.290	25.570	25.120	25.570	12.768	1,834,078
2023-02-22	24.990	25.410	24.920	25.330	12.648	1,768,222
2023-02-21	25.290	25.490	24.950	25.120	12.543	1,481,043
2023-02-20	25.280	25.290	24.840	25.280	12.623	1,689,195
2023-02-17	25.140	25.480	24.950	25.290	12.628	1,789,086
2023-02-16	25.890	26.050	24.880	25.180	12.573	3,458,489
2023-02-15	26.100	26.160	25.800	25.880	12.923	2,361,798
2023-02-14	26.280	26.300	25.740	26.020	12.993	3,457,782
2023-02-13	25.520	26.360	25.520	26.310	13.137	4,279,055
2023-02-10	25.500	25.870	25.410	25.510	12.738	2,467,638
2023-02-09	25.040	25.500	24.930	25.500	12.733	2,838,750
2023-02-08	25.100	25.600	24.930	25.170	12.568	3,116,985
2023-02-07	24.850	25.100	24.730	25.090	12.528	1,593,375

← NewerPage 15 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.