Longkou Union Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	69.340	82.920	69.000	82.920	42.067	10,556,398
2025-04-25	69.730	71.130	65.800	69.100	35.056	9,833,899
2025-04-24	58.000	70.790	57.940	68.500	34.751	12,015,419
2025-04-23	56.340	60.000	55.590	59.910	30.393	7,852,851
2025-04-22	56.500	58.000	54.150	56.100	28.461	7,714,908
2025-04-21	54.060	57.460	53.130	56.600	28.714	9,021,727
2025-04-18	54.540	56.300	53.900	54.700	27.750	8,969,740
2025-04-17	51.830	57.990	51.120	55.350	28.080	10,941,849
2025-04-16	51.490	52.830	50.250	51.420	26.086	9,339,245
2025-04-15	50.000	55.990	48.000	52.990	26.883	14,267,911
2025-04-14	40.150	48.290	40.000	48.290	24.498	9,856,271
2025-04-11	38.850	40.800	38.090	40.240	20.414	5,946,439
2025-04-10	39.200	40.400	38.880	39.100	19.836	5,519,355
2025-04-09	40.000	40.000	35.520	38.880	19.725	6,904,907
2025-04-08	34.000	38.990	32.680	38.990	19.780	7,692,392
2025-04-07	34.710	36.500	31.770	34.000	17.249	5,228,282
2025-04-03	36.980	38.030	36.620	37.580	19.065	2,750,858
2025-04-02	36.950	37.950	36.800	37.300	18.923	2,085,830
2025-04-01	36.510	37.270	36.500	36.900	18.720	1,854,335
2025-03-31	36.170	37.000	35.800	36.420	18.477	2,800,446
2025-03-28	36.580	37.370	35.770	36.250	18.390	4,791,216
2025-03-27	36.610	38.510	35.930	37.270	18.908	6,195,731
2025-03-26	37.100	38.320	36.510	37.050	18.796	4,283,184
2025-03-25	36.780	37.970	35.860	37.170	18.857	5,075,808
2025-03-24	37.130	37.610	35.580	36.230	18.380	4,388,193
2025-03-21	38.200	38.380	37.130	37.240	18.893	5,059,540
2025-03-20	39.330	39.330	38.240	38.460	19.511	3,936,265
2025-03-19	40.030	40.100	38.510	38.990	19.780	6,910,662
2025-03-18	37.200	40.040	36.320	39.770	20.176	10,321,053
2025-03-17	34.450	37.390	34.000	36.670	18.603	7,463,477
2025-03-14	34.490	34.950	33.800	34.380	17.442	6,742,786
2025-03-13	38.550	38.850	34.090	34.520	17.513	14,274,671
2025-03-12	36.600	38.800	36.530	38.540	19.552	6,801,194
2025-03-11	36.560	37.070	35.500	36.500	18.517	4,937,216
2025-03-10	36.520	37.310	36.320	37.080	18.811	6,472,567
2025-03-07	37.070	39.000	36.600	36.860	18.700	11,033,614
2025-03-06	36.630	37.880	36.000	37.070	18.806	6,617,150
2025-03-05	34.900	38.300	34.560	36.020	18.274	9,712,558
2025-03-04	33.060	34.980	32.900	34.890	17.700	6,182,564
2025-03-03	32.000	33.560	32.000	33.060	16.772	3,636,220
2025-02-28	32.160	32.590	31.820	32.020	16.244	2,379,634
2025-02-27	32.600	32.980	31.880	32.550	16.513	3,013,889
2025-02-26	32.600	33.320	32.600	32.600	16.539	1,790,654
2025-02-25	32.590	32.970	32.450	32.870	16.676	1,755,766
2025-02-24	32.990	33.400	32.530	32.910	16.696	2,327,694
2025-02-21	33.090	33.470	32.770	33.200	16.843	2,643,646
2025-02-20	32.320	33.300	32.030	33.200	16.843	2,877,865
2025-02-19	31.800	32.350	31.510	32.350	16.412	2,436,474
2025-02-18	32.750	32.880	31.650	31.790	16.128	4,382,948
2025-02-17	32.900	33.200	32.020	32.550	16.513	7,053,642
2025-02-14	32.690	33.380	32.430	33.240	16.863	3,904,415
2025-02-13	32.680	34.480	32.190	32.700	16.589	7,279,279
2025-02-12	32.970	33.660	31.510	32.350	16.412	5,713,591
2025-02-11	31.940	33.030	31.690	32.970	16.726	4,403,452
2025-02-10	31.370	32.300	31.260	31.840	16.153	3,722,233
2025-02-07	31.350	32.000	31.000	31.430	15.945	4,785,181
2025-02-06	31.540	32.300	31.180	31.350	15.904	5,961,923
2025-02-05	30.100	31.780	30.070	31.540	16.001	5,742,011
2025-01-27	30.000	31.000	30.000	30.500	15.473	5,220,259
2025-01-24	29.480	30.070	29.200	30.000	15.220	4,513,484

← NewerPage 7 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.