Longkou Union Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	45.000	46.880	44.700	45.300	45.300	3,335,521
2026-07-21	43.280	46.880	37.550	46.300	46.300	4,200,760
2026-07-20	45.430	47.750	42.050	43.790	43.790	2,778,418
2026-07-17	52.000	52.490	43.000	44.240	44.240	2,901,868
2026-07-16	50.000	53.270	49.430	52.000	52.000	2,253,440
2026-07-15	48.470	52.440	47.440	50.500	50.500	2,662,910
2026-07-14	46.870	47.750	45.570	47.550	47.550	1,245,836
2026-07-13	48.600	48.670	46.510	47.520	47.520	1,132,573
2026-07-10	49.340	50.730	48.520	48.600	48.600	1,374,388
2026-07-09	50.890	51.310	47.830	48.840	48.840	1,793,792
2026-07-08	48.930	52.700	47.160	50.590	50.590	2,817,763
2026-07-07	50.300	50.580	47.130	47.740	47.740	1,677,503
2026-07-06	51.440	51.590	48.440	50.300	50.300	2,788,151
2026-07-03	52.900	53.800	51.470	51.470	51.470	2,537,076
2026-07-02	53.010	55.000	52.290	53.070	53.070	2,042,819
2026-07-01	55.450	56.990	53.640	54.600	54.600	2,384,199
2026-06-30	55.200	56.370	53.900	55.550	55.550	2,258,004
2026-06-29	59.420	60.540	52.160	56.700	56.700	3,705,555
2026-06-26	65.160	65.390	58.700	59.380	59.380	3,621,093
2026-06-25	66.880	68.860	63.380	65.300	65.300	4,718,780
2026-06-24	58.990	64.850	57.680	64.700	64.700	4,215,192
2026-06-23	59.000	61.000	58.110	58.990	58.990	1,801,260
2026-06-22	61.350	61.380	57.690	59.340	59.340	2,076,714
2026-06-18	58.450	62.970	58.000	61.100	61.100	3,539,191
2026-06-17	59.390	59.900	58.300	58.400	58.400	1,286,268
2026-06-16	60.350	60.790	59.080	59.950	59.950	1,918,379
2026-06-15	61.000	61.710	59.590	60.480	60.480	1,288,869
2026-06-12	61.740	62.460	60.160	60.800	60.800	1,352,863
2026-06-11	61.740	62.980	60.280	61.400	61.400	1,198,336
2026-06-10	62.200	63.990	60.820	62.400	62.400	1,842,792
2026-06-09	60.000	66.190	59.020	63.210	63.210	3,727,382
2026-06-08	61.010	62.440	58.170	59.680	59.680	1,578,306
2026-06-05	90.000	91.800	87.000	88.120	62.733	2,339,826
2026-06-04	88.270	94.250	87.800	91.700	65.282	3,147,031
2026-06-03	91.370	91.460	87.410	88.270	62.840	1,576,819
2026-06-02	91.470	93.000	87.700	89.580	63.772	2,140,150
2026-06-01	85.930	94.360	85.930	91.470	65.118	3,593,185
2026-05-29	87.140	87.670	85.580	85.800	61.081	1,088,175
2026-05-28	87.000	87.980	84.990	87.140	62.035	1,160,319
2026-05-27	88.500	88.720	86.020	87.380	62.206	1,503,703
2026-05-26	92.000	92.000	87.580	89.120	63.445	1,558,673
2026-05-25	90.060	92.800	87.860	90.990	64.776	2,552,004
2026-05-22	87.400	90.700	86.510	90.050	64.107	1,592,522
2026-05-21	90.490	91.500	87.020	87.460	62.263	1,750,668
2026-05-20	89.550	92.000	88.640	90.480	64.413	1,738,550
2026-05-19	88.870	92.170	88.220	89.520	63.730	1,544,446
2026-05-18	88.980	91.780	87.180	89.500	63.715	1,314,466
2026-05-15	91.500	93.080	87.860	89.280	63.559	2,370,121
2026-05-14	91.660	92.980	90.430	91.660	65.253	1,909,039
2026-05-13	87.250	93.000	85.680	91.650	65.246	3,683,774
2026-05-12	87.510	88.210	85.680	86.820	61.807	1,151,219
2026-05-11	89.330	90.500	87.180	87.940	62.605	1,336,523
2026-05-08	90.140	90.140	88.220	89.500	63.715	1,161,299
2026-05-07	89.220	91.300	88.000	90.140	64.171	1,705,759
2026-05-06	88.600	90.360	87.330	89.040	63.388	1,499,959
2026-04-30	88.300	88.570	85.170	88.570	63.053	1,610,430
2026-04-29	89.330	91.390	88.060	88.500	63.003	1,368,212
2026-04-28	91.210	91.900	88.010	89.860	63.972	1,682,388
2026-04-27	92.750	95.500	91.570	92.760	66.036	1,222,331
2026-04-24	96.000	96.000	92.500	92.740	66.022	1,549,738

← NewerPage 2 of 17 · 1,005 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.