Longkou Union Chemical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 26.360 | 27.090 | 25.970 | 26.870 | 13.417 | 5,127,551 |
| 2022-11-03 | 25.610 | 26.160 | 25.540 | 26.140 | 13.052 | 3,311,613 |
| 2022-11-02 | 25.500 | 25.950 | 25.410 | 25.850 | 12.908 | 3,307,546 |
| 2022-11-01 | 25.020 | 25.760 | 25.020 | 25.460 | 12.713 | 2,977,880 |
| 2022-10-31 | 24.560 | 25.370 | 24.550 | 25.080 | 12.523 | 3,330,821 |
| 2022-10-28 | 25.390 | 25.670 | 24.300 | 24.470 | 12.219 | 4,806,308 |
| 2022-10-27 | 26.660 | 26.860 | 25.700 | 25.700 | 12.833 | 5,127,569 |
| 2022-10-26 | 26.480 | 27.170 | 26.100 | 26.700 | 13.332 | 4,474,950 |
| 2022-10-25 | 27.200 | 27.300 | 25.580 | 26.300 | 13.132 | 6,450,897 |
| 2022-10-24 | 28.160 | 28.700 | 27.560 | 27.590 | 13.776 | 7,255,592 |
| 2022-10-21 | 27.630 | 29.250 | 27.570 | 28.890 | 14.426 | 10,258,000 |
| 2022-10-20 | 27.300 | 27.800 | 26.990 | 27.200 | 13.582 | 3,342,205 |
| 2022-10-19 | 28.050 | 28.600 | 27.500 | 27.510 | 13.737 | 4,034,484 |
| 2022-10-18 | 28.950 | 28.950 | 27.990 | 28.390 | 14.176 | 5,002,180 |
| 2022-10-17 | 27.760 | 28.820 | 27.620 | 28.820 | 14.391 | 4,516,424 |
| 2022-10-14 | 27.530 | 28.080 | 27.300 | 27.750 | 13.856 | 4,447,009 |
| 2022-10-13 | 27.000 | 27.950 | 26.940 | 27.210 | 13.587 | 4,588,750 |
| 2022-10-12 | 26.400 | 27.440 | 26.120 | 27.400 | 13.682 | 3,973,642 |
| 2022-10-11 | 26.650 | 26.970 | 26.160 | 26.400 | 13.182 | 3,145,035 |
| 2022-10-10 | 27.080 | 27.470 | 26.330 | 26.520 | 13.242 | 3,671,008 |
| 2022-09-30 | 28.700 | 28.890 | 27.000 | 27.000 | 13.482 | 5,633,601 |
| 2022-09-29 | 30.120 | 30.190 | 28.600 | 28.610 | 14.286 | 6,274,934 |
| 2022-09-28 | 31.520 | 32.000 | 29.460 | 29.680 | 14.820 | 7,476,833 |
| 2022-09-27 | 30.520 | 31.400 | 30.170 | 31.280 | 15.619 | 5,228,860 |
| 2022-09-26 | 32.500 | 32.990 | 30.510 | 31.060 | 15.509 | 6,621,121 |
| 2022-09-23 | 33.870 | 34.210 | 32.080 | 32.150 | 16.053 | 7,687,049 |
| 2022-09-22 | 34.000 | 34.610 | 33.050 | 33.380 | 16.668 | 7,448,764 |
| 2022-09-21 | 33.020 | 34.900 | 32.540 | 34.120 | 17.037 | 10,011,152 |
| 2022-09-20 | 31.010 | 33.100 | 31.010 | 32.440 | 16.198 | 11,825,908 |
| 2022-09-19 | 34.000 | 34.490 | 30.700 | 30.700 | 15.329 | 11,940,952 |
| 2022-09-16 | 35.020 | 36.420 | 34.770 | 35.200 | 17.576 | 9,752,942 |
| 2022-09-15 | 36.160 | 36.950 | 34.300 | 34.810 | 17.382 | 10,441,930 |
| 2022-09-14 | 36.100 | 38.000 | 35.510 | 36.550 | 18.250 | 12,448,864 |
| 2022-09-13 | 34.050 | 37.320 | 32.980 | 37.130 | 18.540 | 15,864,598 |
| 2022-09-09 | 34.310 | 36.310 | 32.950 | 34.670 | 17.312 | 13,585,926 |
| 2022-09-08 | 36.000 | 38.430 | 34.600 | 34.620 | 17.287 | 15,674,775 |
| 2022-09-07 | 33.000 | 39.960 | 33.000 | 37.320 | 18.635 | 19,969,913 |
| 2022-09-06 | 30.880 | 36.540 | 30.510 | 35.310 | 17.631 | 20,083,750 |
| 2022-09-05 | 29.200 | 31.390 | 28.950 | 31.240 | 15.599 | 12,588,330 |
| 2022-09-02 | 29.590 | 29.920 | 28.650 | 29.200 | 14.580 | 10,148,926 |
| 2022-09-01 | 28.530 | 31.120 | 28.100 | 29.840 | 14.900 | 13,189,953 |
| 2022-08-31 | 30.000 | 30.600 | 28.260 | 28.420 | 14.191 | 11,722,746 |
| 2022-08-30 | 29.650 | 32.100 | 28.910 | 31.240 | 15.599 | 15,411,351 |
| 2022-08-29 | 30.100 | 30.550 | 28.880 | 29.480 | 14.720 | 14,440,046 |
| 2022-08-26 | 32.620 | 35.680 | 31.530 | 31.600 | 15.779 | 20,791,524 |
| 2022-08-25 | 37.500 | 48.750 | 36.360 | 39.000 | 19.474 | 25,943,027 |
← NewerPage 17 of 17 · 1,006 trading days
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.