Longkou Union Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	96.430	97.000	93.520	94.790	67.481	1,613,205
2026-04-22	97.510	98.000	95.520	96.400	68.627	1,686,509
2026-04-21	97.050	101.99	97.000	98.000	69.767	2,854,504
2026-04-20	95.130	100.60	94.790	96.350	68.592	3,002,637
2026-04-17	93.350	96.480	92.730	95.130	67.723	1,153,770
2026-04-16	91.980	94.250	91.850	93.350	66.456	908,938
2026-04-15	91.200	93.460	91.020	91.980	65.481	1,029,420
2026-04-14	88.410	91.980	88.090	91.800	65.353	1,586,470
2026-04-13	90.160	90.160	88.200	88.740	63.174	878,929
2026-04-10	90.000	91.870	89.010	90.010	64.078	1,372,195
2026-04-09	87.620	89.970	86.080	89.870	63.979	1,588,668
2026-04-08	85.280	88.180	84.940	87.580	62.349	1,441,999
2026-04-07	85.010	87.000	84.240	84.480	60.142	941,780
2026-04-03	86.810	87.730	83.910	85.000	60.512	1,008,256
2026-04-02	86.500	87.400	84.000	86.860	61.836	1,677,070
2026-04-01	87.980	89.390	86.060	86.980	61.921	1,493,235
2026-03-31	88.780	89.000	86.600	86.600	61.651	994,560
2026-03-30	86.990	89.650	86.600	88.780	63.203	1,118,740
2026-03-27	86.340	88.500	85.490	88.290	62.854	1,027,793
2026-03-26	88.890	91.000	86.700	87.120	62.021	1,223,380
2026-03-25	89.140	90.880	88.140	88.920	63.302	1,007,315
2026-03-24	86.010	89.200	85.200	89.200	63.502	1,408,747
2026-03-23	88.000	88.100	83.990	85.000	60.512	1,904,981
2026-03-20	88.990	92.120	88.990	89.050	63.395	1,516,535
2026-03-19	89.830	91.840	88.660	89.630	63.808	1,204,796
2026-03-18	90.820	91.480	89.200	90.990	64.776	887,770
2026-03-17	90.380	92.490	89.800	90.500	64.427	1,514,799
2026-03-16	90.980	90.980	88.720	90.290	64.278	1,013,460
2026-03-13	94.000	94.000	90.800	91.150	64.890	1,159,647
2026-03-12	92.610	93.500	90.570	92.830	66.086	1,534,091
2026-03-11	94.000	94.260	91.620	92.610	65.929	1,290,323
2026-03-10	94.500	95.850	93.000	93.900	66.848	974,353
2026-03-09	94.410	94.410	90.880	93.520	66.577	1,585,074
2026-03-06	93.150	95.570	92.430	94.400	67.204	1,294,019
2026-03-05	92.880	94.320	91.930	92.760	66.036	960,736
2026-03-04	92.760	92.790	90.300	92.200	65.637	902,609
2026-03-03	94.580	95.440	92.490	92.760	66.036	1,345,784
2026-03-02	96.900	97.190	93.300	94.600	67.346	1,978,685
2026-02-27	97.000	97.150	94.600	96.850	68.948	999,898
2026-02-26	99.520	99.520	96.000	97.200	69.197	1,169,335
2026-02-25	98.240	99.770	97.770	99.010	70.486	1,087,156
2026-02-24	102.32	103.20	97.210	97.910	69.702	1,553,285
2026-02-13	101.89	103.63	100.00	101.94	72.571	2,547,747
2026-02-12	99.000	102.82	99.000	101.89	72.536	2,534,059
2026-02-11	96.780	102.22	96.780	99.920	71.133	2,293,949
2026-02-10	97.490	98.000	95.270	95.990	68.336	1,205,511
2026-02-09	95.000	98.380	94.010	97.480	69.396	1,802,065
2026-02-06	94.190	95.800	92.510	94.450	67.239	1,136,016
2026-02-05	93.080	95.000	93.000	94.190	67.054	1,371,411
2026-02-04	96.890	97.030	91.200	93.040	66.235	2,468,115
2026-02-03	93.710	97.660	92.760	96.950	69.019	2,218,104
2026-02-02	98.300	98.590	92.030	92.760	66.036	2,798,014
2026-01-30	103.03	103.10	98.030	99.700	70.977	2,741,784
2026-01-29	109.54	113.00	102.90	103.20	73.468	3,269,095
2026-01-28	112.60	113.00	108.58	110.45	78.630	2,768,943
2026-01-27	115.45	115.88	109.35	113.50	80.801	3,607,299
2026-01-26	109.50	117.38	108.87	115.56	82.268	4,762,237
2026-01-23	108.81	110.84	107.50	108.85	77.491	2,558,359
2026-01-22	109.00	110.49	107.80	108.80	77.455	1,370,095
2026-01-21	109.01	110.59	106.12	109.52	77.968	2,582,722

← NewerPage 3 of 5 · 243 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.