Longkou Union Chemical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 95.480 | 98.860 | 94.390 | 98.770 | 70.315 | 2,608,414 |
| 2025-07-24 | 97.000 | 97.000 | 93.000 | 95.150 | 67.738 | 2,067,399 |
| 2025-07-23 | 99.570 | 99.580 | 96.600 | 97.280 | 69.254 | 1,833,495 |
| 2025-07-22 | 99.000 | 101.65 | 98.500 | 100.06 | 71.233 | 2,657,053 |
| 2025-07-21 | 99.530 | 101.88 | 98.730 | 99.520 | 70.849 | 1,603,146 |
| 2025-07-18 | 98.440 | 99.960 | 97.570 | 99.510 | 70.842 | 1,628,535 |
| 2025-07-17 | 98.770 | 98.770 | 95.390 | 98.480 | 70.108 | 2,095,407 |
| 2025-07-16 | 98.080 | 98.980 | 97.020 | 98.280 | 69.966 | 1,385,680 |
| 2025-07-15 | 101.05 | 101.99 | 97.510 | 98.070 | 69.816 | 2,568,243 |
| 2025-07-14 | 102.29 | 103.84 | 99.670 | 101.34 | 72.144 | 2,322,431 |
| 2025-07-11 | 100.93 | 103.00 | 98.500 | 102.57 | 73.020 | 2,479,595 |
| 2025-07-10 | 100.92 | 102.00 | 97.000 | 100.81 | 71.767 | 3,427,966 |
| 2025-07-09 | 104.28 | 105.86 | 101.60 | 101.89 | 72.536 | 1,682,528 |
| 2025-07-08 | 106.32 | 107.01 | 100.00 | 104.28 | 74.237 | 3,048,639 |
| 2025-07-07 | 104.53 | 108.11 | 104.11 | 106.00 | 75.462 | 1,998,779 |
| 2025-07-04 | 106.80 | 106.80 | 101.00 | 104.11 | 74.116 | 1,912,931 |
| 2025-07-03 | 105.87 | 107.00 | 104.01 | 106.55 | 75.853 | 1,502,274 |
| 2025-07-02 | 108.50 | 108.88 | 105.11 | 106.19 | 75.597 | 2,412,385 |
| 2025-07-01 | 103.00 | 109.20 | 103.00 | 108.18 | 77.014 | 3,565,770 |
| 2025-06-30 | 105.95 | 110.90 | 102.88 | 103.74 | 73.853 | 3,984,454 |
| 2025-06-27 | 102.59 | 105.60 | 101.57 | 104.08 | 74.095 | 2,841,131 |
| 2025-06-26 | 96.010 | 105.01 | 96.000 | 104.00 | 74.038 | 4,559,350 |
| 2025-06-25 | 98.000 | 101.20 | 95.020 | 96.850 | 68.948 | 2,864,507 |
| 2025-06-24 | 96.000 | 98.580 | 94.220 | 98.200 | 69.909 | 2,399,515 |
| 2025-06-23 | 93.000 | 99.470 | 92.010 | 96.020 | 68.357 | 2,970,604 |
| 2025-06-20 | 95.000 | 99.600 | 93.010 | 94.000 | 66.919 | 2,947,755 |
| 2025-06-19 | 98.000 | 99.500 | 95.510 | 96.200 | 68.485 | 2,753,554 |
| 2025-06-18 | 91.510 | 99.540 | 91.510 | 98.100 | 69.838 | 4,201,887 |
| 2025-06-17 | 96.430 | 96.430 | 90.580 | 92.500 | 65.851 | 3,031,111 |
| 2025-06-16 | 94.080 | 95.550 | 92.000 | 94.450 | 67.239 | 2,359,258 |
| 2025-06-13 | 96.900 | 98.780 | 93.900 | 94.370 | 67.182 | 2,719,098 |
| 2025-06-12 | 99.900 | 103.00 | 95.180 | 97.270 | 69.247 | 3,882,552 |
| 2025-06-11 | 102.01 | 102.86 | 97.910 | 99.030 | 70.500 | 4,389,614 |
| 2025-06-10 | 94.870 | 107.94 | 94.780 | 101.93 | 72.564 | 7,142,017 |
| 2025-06-09 | 95.000 | 95.980 | 86.000 | 93.080 | 66.264 | 4,226,378 |
| 2025-06-06 | 86.890 | 95.290 | 86.790 | 92.990 | 66.200 | 4,749,992 |
| 2025-06-05 | 112.00 | 120.10 | 110.89 | 120.10 | 60.929 | 4,146,690 |
| 2025-06-04 | 112.28 | 112.55 | 108.01 | 110.89 | 56.256 | 2,118,954 |
| 2025-06-03 | 113.00 | 113.20 | 109.00 | 110.29 | 55.952 | 3,162,849 |
| 2025-05-30 | 109.83 | 114.07 | 106.66 | 112.50 | 57.073 | 3,608,357 |
| 2025-05-29 | 110.40 | 110.40 | 105.59 | 106.63 | 54.095 | 2,531,275 |
| 2025-05-28 | 111.60 | 112.60 | 103.60 | 107.18 | 54.374 | 4,562,088 |
| 2025-05-27 | 100.00 | 117.79 | 100.00 | 111.59 | 56.612 | 5,957,289 |
| 2025-05-26 | 114.03 | 118.96 | 109.00 | 109.18 | 55.389 | 8,714,570 |
| 2025-05-23 | 108.04 | 124.99 | 108.04 | 124.15 | 62.983 | 12,463,153 |
| 2025-05-22 | 102.00 | 116.00 | 99.900 | 107.75 | 54.663 | 13,342,192 |
| 2025-05-21 | 98.180 | 105.60 | 97.000 | 102.80 | 52.152 | 9,537,134 |
| 2025-05-20 | 97.920 | 98.920 | 96.510 | 98.360 | 49.900 | 4,292,004 |
| 2025-05-19 | 97.100 | 99.480 | 95.110 | 98.050 | 49.742 | 4,433,712 |
| 2025-05-16 | 97.700 | 100.88 | 94.000 | 98.100 | 49.768 | 6,702,998 |
| 2025-05-15 | 94.340 | 98.890 | 92.200 | 98.030 | 49.732 | 7,570,493 |
| 2025-05-14 | 97.840 | 99.680 | 94.010 | 96.300 | 48.855 | 8,042,657 |
| 2025-05-13 | 98.960 | 99.030 | 96.000 | 97.830 | 49.631 | 6,386,654 |
| 2025-05-12 | 98.000 | 98.960 | 95.410 | 98.740 | 50.093 | 6,688,298 |
| 2025-05-09 | 102.00 | 108.50 | 96.960 | 98.130 | 49.783 | 12,401,105 |
| 2025-05-08 | 90.000 | 111.24 | 88.950 | 107.16 | 54.364 | 15,671,833 |
| 2025-05-07 | 85.420 | 92.920 | 85.330 | 92.700 | 47.028 | 11,472,850 |
| 2025-05-06 | 94.290 | 94.730 | 83.100 | 87.070 | 44.172 | 14,324,040 |
| 2025-04-30 | 93.000 | 98.970 | 93.000 | 94.360 | 47.870 | 13,630,665 |
| 2025-04-29 | 86.240 | 99.500 | 86.240 | 98.000 | 49.717 | 16,021,463 |
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.