Longkou Union Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.840	25.000	24.630	24.830	12.398	1,292,815
2023-02-03	24.940	25.010	24.470	24.840	12.403	1,625,234
2023-02-02	25.110	25.180	24.880	24.930	12.448	2,070,150
2023-02-01	24.550	25.090	24.550	25.020	12.493	2,171,041
2023-01-31	24.420	24.690	24.420	24.670	12.318	1,409,799
2023-01-30	24.500	24.880	24.430	24.650	12.308	2,315,150
2023-01-20	24.200	24.520	24.140	24.300	12.134	1,812,405
2023-01-19	23.810	24.250	23.810	24.130	12.049	1,596,027
2023-01-18	23.720	24.060	23.540	23.980	11.974	1,704,007
2023-01-17	23.630	23.730	23.410	23.640	11.804	1,411,091
2023-01-16	23.020	23.660	23.020	23.530	11.749	1,712,343
2023-01-13	23.360	23.360	23.000	23.200	11.584	890,231
2023-01-12	23.030	23.410	23.030	23.140	11.554	748,745
2023-01-11	23.610	23.610	23.110	23.170	11.569	1,189,327
2023-01-10	23.850	23.850	23.280	23.340	11.654	1,465,099
2023-01-09	23.710	23.920	23.610	23.710	11.839	1,218,923
2023-01-06	23.690	23.970	23.540	23.650	11.809	1,642,675
2023-01-05	23.570	23.750	23.230	23.650	11.809	1,583,091
2023-01-04	23.410	23.620	23.200	23.420	11.694	1,264,591
2023-01-03	22.800	23.640	22.800	23.490	11.729	1,866,393
2022-12-30	23.000	23.240	22.720	22.740	11.355	1,097,207
2022-12-29	23.120	23.490	22.950	22.950	11.460	1,134,447
2022-12-28	23.690	23.690	23.060	23.200	11.584	1,458,331
2022-12-27	23.640	23.790	23.350	23.780	11.874	1,315,447
2022-12-26	23.110	23.660	23.110	23.590	11.779	1,253,584
2022-12-23	23.490	23.600	23.030	23.120	11.544	1,781,638
2022-12-22	24.780	24.900	23.520	23.600	11.784	3,024,954
2022-12-21	24.630	25.120	24.350	24.790	12.378	2,032,375
2022-12-20	24.470	24.780	24.400	24.510	12.239	998,227
2022-12-19	25.030	25.130	24.440	24.500	12.234	1,684,227
2022-12-16	25.660	25.700	24.930	25.010	12.488	2,230,282
2022-12-15	25.520	25.900	25.430	25.730	12.848	1,794,255
2022-12-14	25.790	25.960	25.480	25.540	12.753	2,519,970
2022-12-13	26.100	26.420	25.720	25.810	12.888	3,325,817
2022-12-12	26.240	26.530	25.890	26.290	13.127	2,819,583
2022-12-09	27.100	27.160	26.300	26.540	13.252	6,958,764
2022-12-08	26.110	28.260	25.680	27.390	13.677	10,340,167
2022-12-07	26.270	26.400	25.950	26.110	13.037	2,048,002
2022-12-06	26.540	26.540	26.100	26.280	13.122	2,398,254
2022-12-05	26.770	26.900	26.190	26.540	13.252	2,833,225
2022-12-02	26.460	26.750	26.300	26.610	13.287	2,752,567
2022-12-01	26.090	26.790	26.090	26.350	13.157	3,797,591
2022-11-30	26.420	26.570	25.720	25.820	12.893	3,023,297
2022-11-29	26.280	26.860	26.030	26.420	13.192	3,003,513
2022-11-28	25.770	26.540	25.650	26.000	12.983	3,306,672
2022-11-25	27.710	27.800	26.370	26.370	13.167	5,643,815
2022-11-24	25.530	27.670	25.530	27.560	13.761	8,032,753
2022-11-23	26.120	26.350	25.000	25.430	12.698	3,246,396
2022-11-22	26.600	27.080	26.120	26.150	13.057	2,851,613
2022-11-21	26.180	26.620	26.080	26.600	13.282	1,775,954
2022-11-18	27.100	27.300	26.250	26.260	13.112	3,339,249
2022-11-17	27.010	27.200	26.270	27.200	13.582	2,481,358
2022-11-16	27.310	27.480	26.830	27.000	13.482	2,555,446
2022-11-15	26.740	27.310	26.660	27.310	13.637	3,233,174
2022-11-14	27.380	27.500	26.580	26.690	13.327	3,806,466
2022-11-11	28.220	28.500	27.110	27.360	13.662	4,986,040
2022-11-10	28.950	29.200	27.400	27.680	13.821	7,351,481
2022-11-09	27.810	29.000	27.610	28.960	14.461	7,861,778
2022-11-08	27.290	28.040	27.180	27.870	13.916	4,557,956
2022-11-07	26.690	27.500	26.610	27.380	13.672	4,272,245

← NewerPage 16 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.