Longkou Union Chemical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 87.310 | 97.400 | 87.010 | 92.750 | 66.029 | 6,150,873 |
| 2025-10-24 | 83.040 | 86.200 | 83.040 | 85.310 | 60.732 | 3,058,824 |
| 2025-10-23 | 84.010 | 84.600 | 81.500 | 83.500 | 59.444 | 3,266,866 |
| 2025-10-22 | 82.710 | 86.660 | 82.400 | 84.990 | 60.505 | 4,351,121 |
| 2025-10-21 | 84.350 | 84.500 | 81.800 | 83.490 | 59.437 | 4,082,369 |
| 2025-10-20 | 84.470 | 85.770 | 83.810 | 84.060 | 59.843 | 4,589,414 |
| 2025-10-17 | 86.490 | 89.800 | 82.460 | 86.950 | 61.900 | 8,993,739 |
| 2025-10-16 | 107.00 | 108.00 | 91.620 | 91.620 | 65.225 | 11,724,151 |
| 2025-10-15 | 124.86 | 125.99 | 114.16 | 114.52 | 81.527 | 4,772,739 |
| 2025-10-14 | 128.49 | 131.80 | 124.00 | 125.89 | 89.622 | 2,951,575 |
| 2025-10-13 | 122.50 | 129.66 | 122.00 | 128.50 | 91.480 | 3,494,391 |
| 2025-10-10 | 124.20 | 132.86 | 122.66 | 128.95 | 91.800 | 4,844,111 |
| 2025-10-09 | 122.01 | 129.77 | 120.00 | 124.46 | 88.603 | 5,785,586 |
| 2025-09-30 | 112.92 | 117.99 | 111.23 | 116.95 | 83.257 | 5,668,271 |
| 2025-09-29 | 110.00 | 110.86 | 107.01 | 109.88 | 78.224 | 3,850,246 |
| 2025-09-26 | 115.00 | 115.00 | 108.01 | 109.64 | 78.053 | 5,043,718 |
| 2025-09-25 | 109.00 | 120.00 | 106.76 | 113.99 | 81.150 | 7,451,054 |
| 2025-09-24 | 86.620 | 104.40 | 86.000 | 104.40 | 74.323 | 5,234,430 |
| 2025-09-23 | 85.750 | 87.000 | 83.340 | 87.000 | 61.936 | 1,512,447 |
| 2025-09-22 | 85.430 | 86.930 | 84.500 | 85.730 | 61.031 | 864,808 |
| 2025-09-19 | 85.890 | 87.440 | 85.500 | 85.700 | 61.010 | 867,776 |
| 2025-09-18 | 88.000 | 89.500 | 85.300 | 86.170 | 61.345 | 1,465,066 |
| 2025-09-17 | 88.300 | 90.590 | 87.800 | 87.860 | 62.548 | 1,439,255 |
| 2025-09-16 | 87.890 | 88.800 | 87.100 | 88.270 | 62.840 | 1,050,224 |
| 2025-09-15 | 89.300 | 90.160 | 87.810 | 88.650 | 63.110 | 1,245,854 |
| 2025-09-12 | 90.700 | 92.300 | 88.000 | 90.160 | 64.185 | 1,318,603 |
| 2025-09-11 | 91.000 | 91.900 | 88.860 | 90.480 | 64.413 | 1,855,559 |
| 2025-09-10 | 93.060 | 93.840 | 90.500 | 91.000 | 64.783 | 1,826,103 |
| 2025-09-09 | 94.320 | 98.000 | 91.830 | 93.060 | 66.250 | 3,115,783 |
| 2025-09-08 | 87.300 | 94.990 | 87.300 | 93.750 | 66.741 | 3,932,934 |
| 2025-09-05 | 82.560 | 87.630 | 82.560 | 87.170 | 62.057 | 2,322,319 |
| 2025-09-04 | 85.000 | 85.640 | 81.100 | 82.550 | 58.768 | 1,208,647 |
| 2025-09-03 | 85.740 | 86.590 | 84.180 | 84.990 | 60.505 | 912,212 |
| 2025-09-02 | 86.020 | 86.690 | 84.020 | 85.740 | 61.039 | 1,230,123 |
| 2025-09-01 | 87.320 | 88.990 | 86.510 | 86.620 | 61.665 | 1,079,101 |
| 2025-08-29 | 86.510 | 87.840 | 86.180 | 87.300 | 62.149 | 1,307,480 |
| 2025-08-28 | 85.510 | 87.590 | 84.000 | 87.200 | 62.078 | 2,143,183 |
| 2025-08-27 | 90.570 | 90.830 | 85.970 | 86.070 | 61.274 | 2,863,973 |
| 2025-08-26 | 89.600 | 91.460 | 87.500 | 90.580 | 64.484 | 2,047,387 |
| 2025-08-25 | 91.620 | 92.970 | 87.500 | 89.500 | 63.715 | 2,734,087 |
| 2025-08-22 | 92.200 | 92.200 | 90.460 | 91.600 | 65.210 | 1,645,699 |
| 2025-08-21 | 93.000 | 95.440 | 91.500 | 92.200 | 65.637 | 2,168,627 |
| 2025-08-20 | 94.400 | 94.400 | 91.810 | 93.000 | 66.207 | 2,032,430 |
| 2025-08-19 | 98.230 | 98.700 | 94.000 | 95.050 | 67.666 | 2,225,663 |
| 2025-08-18 | 96.300 | 99.990 | 93.510 | 98.740 | 70.293 | 3,929,126 |
| 2025-08-15 | 90.720 | 96.490 | 90.110 | 95.880 | 68.257 | 3,130,959 |
| 2025-08-14 | 92.920 | 93.560 | 90.500 | 90.720 | 64.584 | 1,386,839 |
| 2025-08-13 | 92.340 | 93.280 | 92.120 | 92.940 | 66.164 | 926,100 |
| 2025-08-12 | 94.080 | 94.080 | 91.000 | 93.120 | 66.292 | 1,408,259 |
| 2025-08-11 | 94.500 | 95.500 | 93.150 | 94.250 | 67.097 | 1,509,545 |
| 2025-08-08 | 99.240 | 99.240 | 93.000 | 94.790 | 67.481 | 3,020,723 |
| 2025-08-07 | 96.000 | 98.990 | 95.500 | 98.770 | 70.315 | 3,839,603 |
| 2025-08-06 | 94.890 | 96.300 | 94.000 | 95.470 | 67.965 | 2,147,459 |
| 2025-08-05 | 93.500 | 95.860 | 93.500 | 94.640 | 67.375 | 1,422,175 |
| 2025-08-04 | 94.490 | 95.190 | 92.350 | 93.880 | 66.833 | 1,414,867 |
| 2025-08-01 | 94.300 | 94.300 | 92.630 | 93.890 | 66.841 | 1,184,359 |
| 2025-07-31 | 93.600 | 97.440 | 92.780 | 94.080 | 66.976 | 2,443,838 |
| 2025-07-30 | 94.190 | 94.880 | 93.510 | 93.790 | 66.769 | 1,666,960 |
| 2025-07-29 | 95.170 | 96.000 | 92.300 | 94.200 | 67.061 | 1,855,811 |
| 2025-07-28 | 98.770 | 98.770 | 95.630 | 96.300 | 68.556 | 2,626,483 |
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.