Longkou Union Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	109.01	110.59	106.12	109.52	77.968	2,582,722
2026-01-20	105.00	110.50	103.18	108.52	77.256	2,969,106
2026-01-19	108.00	108.32	104.04	105.00	74.750	1,400,366
2026-01-16	109.14	110.30	106.28	108.00	76.886	1,729,922
2026-01-15	107.00	109.20	106.22	107.88	76.800	1,324,623
2026-01-14	107.99	109.39	105.09	107.45	76.494	2,024,678
2026-01-13	108.51	110.20	106.22	107.00	76.174	1,956,481
2026-01-12	108.00	109.07	106.62	107.59	76.594	1,839,711
2026-01-09	108.65	109.12	106.63	108.50	77.242	1,957,258
2026-01-08	111.02	113.59	108.08	109.04	77.626	2,857,343
2026-01-07	111.51	118.51	111.20	112.40	80.018	3,291,686
2026-01-06	110.15	113.66	108.80	111.51	79.384	2,604,699
2026-01-05	112.96	114.88	109.50	110.15	78.416	2,636,889
2025-12-31	109.80	113.88	108.01	112.89	80.367	4,144,561
2025-12-30	106.96	110.40	105.50	109.20	77.740	4,840,517
2025-12-29	102.20	109.82	102.15	107.04	76.202	3,331,360
2025-12-26	106.80	106.80	101.40	103.23	73.490	2,251,401
2025-12-25	105.00	107.91	102.33	106.45	75.782	1,888,034
2025-12-24	102.50	105.30	101.18	104.14	74.138	1,265,375
2025-12-23	103.51	104.21	101.91	102.40	72.899	1,308,880
2025-12-22	103.52	105.00	102.03	102.84	73.212	950,773
2025-12-19	102.39	103.82	101.57	102.80	73.184	1,031,912
2025-12-18	103.58	104.80	101.60	102.29	72.821	1,211,699
2025-12-17	102.75	103.99	100.59	103.62	73.767	1,183,461
2025-12-16	105.30	106.08	101.88	102.75	73.148	1,262,911
2025-12-15	108.88	108.88	104.20	105.30	74.963	1,884,371
2025-12-12	105.00	110.42	104.00	107.97	76.864	2,576,984
2025-12-11	107.38	109.00	103.70	104.53	74.415	1,388,330
2025-12-10	108.00	108.67	103.50	107.61	76.608	1,680,590
2025-12-09	101.48	109.66	101.00	107.54	76.558	2,450,895
2025-12-08	101.57	102.49	100.40	102.09	72.678	1,339,715
2025-12-05	103.00	103.71	100.36	100.98	71.888	1,214,009
2025-12-04	102.43	104.62	100.14	103.30	73.540	1,135,624
2025-12-03	104.43	105.84	101.24	102.43	72.920	1,936,962
2025-12-02	105.83	107.00	103.78	104.11	74.116	1,255,239
2025-12-01	107.60	110.50	104.79	105.96	75.433	1,876,317
2025-11-28	107.33	110.50	107.33	108.20	77.028	1,611,301
2025-11-27	108.27	108.90	106.60	107.18	76.302	1,285,591
2025-11-26	106.29	108.90	105.13	107.73	76.693	1,516,793
2025-11-25	107.68	107.75	104.47	105.87	75.369	1,716,104
2025-11-24	107.25	108.58	103.71	105.56	75.149	2,070,981
2025-11-21	111.00	112.47	105.66	105.92	75.405	2,611,585
2025-11-20	115.49	117.48	111.20	111.49	79.370	2,912,079
2025-11-19	111.00	116.50	111.00	115.42	82.168	3,074,694
2025-11-18	114.01	115.88	111.17	112.10	79.804	3,076,289
2025-11-17	109.48	115.88	107.41	113.82	81.029	3,327,519
2025-11-14	102.02	112.00	102.02	109.48	77.939	3,591,985
2025-11-13	108.00	111.11	105.40	106.41	75.754	4,478,538
2025-11-12	101.66	107.08	99.210	105.39	75.027	3,993,683
2025-11-11	92.220	105.00	91.000	101.66	72.372	5,617,484
2025-11-10	93.210	94.980	91.000	91.800	65.353	2,860,958
2025-11-07	90.900	93.390	90.010	91.200	64.926	1,976,350
2025-11-06	93.710	93.730	89.500	90.900	64.712	2,342,132
2025-11-05	89.270	95.370	89.270	93.130	66.300	2,818,199
2025-11-04	88.290	92.500	88.170	91.850	65.388	3,222,099
2025-11-03	89.670	92.590	86.930	89.160	63.473	2,624,885
2025-10-31	87.840	89.260	87.380	88.050	62.683	1,697,663
2025-10-30	89.440	89.960	86.860	87.150	62.042	2,064,355
2025-10-29	89.980	90.880	88.110	89.530	63.737	2,440,408
2025-10-28	92.120	94.810	90.000	90.000	64.071	3,933,946

← NewerPage 4 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.