Longkou Union Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	30.000	30.470	29.210	29.360	14.895	3,853,945
2025-01-22	29.230	29.860	29.180	29.380	14.905	4,545,726
2025-01-21	28.720	29.730	27.800	29.660	15.047	7,960,533
2025-01-20	28.900	29.060	28.200	28.430	14.423	4,210,272
2025-01-17	27.880	29.130	27.620	28.950	14.687	5,619,119
2025-01-16	27.740	28.330	27.260	28.160	14.286	3,152,657
2025-01-15	28.450	28.580	27.000	27.820	14.114	3,689,893
2025-01-14	26.910	28.490	26.910	28.450	14.433	3,454,497
2025-01-13	28.210	28.250	26.560	26.980	13.687	4,348,452
2025-01-10	28.750	30.150	28.270	28.270	14.342	5,409,203
2025-01-09	29.330	30.550	29.000	29.060	14.743	8,533,636
2025-01-08	28.340	29.680	28.170	29.680	15.057	7,968,291
2025-01-07	28.020	28.800	27.510	28.750	14.585	5,500,580
2025-01-06	27.430	28.380	25.010	27.920	14.164	5,684,524
2025-01-03	27.170	28.020	26.740	27.470	13.936	5,054,528
2025-01-02	26.780	27.990	26.630	27.170	13.784	3,658,533
2024-12-31	26.700	27.660	26.500	27.050	13.723	3,337,877
2024-12-30	26.910	27.350	26.000	26.700	13.545	1,663,647
2024-12-27	26.680	27.670	26.680	27.070	13.733	2,357,290
2024-12-26	26.600	27.500	25.910	26.860	13.627	3,581,701
2024-12-25	28.170	28.300	25.660	26.030	13.206	5,153,619
2024-12-24	28.510	28.600	27.540	28.180	14.296	4,071,024
2024-12-23	27.420	29.500	27.150	28.900	14.662	7,605,577
2024-12-20	26.880	27.750	26.740	27.410	13.906	2,550,546
2024-12-19	26.710	27.140	26.330	26.720	13.556	2,518,263
2024-12-18	27.250	27.600	26.570	26.840	13.616	2,398,058
2024-12-17	29.010	29.010	27.320	27.370	13.885	3,046,817
2024-12-16	28.970	29.430	28.720	29.000	14.712	2,089,750
2024-12-13	29.700	29.700	28.820	28.870	14.646	3,337,485
2024-12-12	29.870	30.120	29.390	29.740	15.088	2,777,819
2024-12-11	29.670	29.970	29.100	29.880	15.159	2,960,099
2024-12-10	30.550	30.700	29.580	29.650	15.042	4,196,466
2024-12-09	30.550	30.600	29.450	29.780	15.108	3,594,210
2024-12-06	30.980	31.500	30.190	30.400	15.422	4,907,640
2024-12-05	29.960	31.910	29.600	30.860	15.656	6,913,657
2024-12-04	29.970	30.700	29.820	29.980	15.209	5,123,786
2024-12-03	29.180	30.770	28.800	30.720	15.585	7,223,924
2024-12-02	29.000	29.200	28.010	29.050	14.738	4,816,263
2024-11-29	28.580	28.850	27.700	28.610	14.514	3,869,821
2024-11-28	29.180	29.480	28.260	28.480	14.448	3,695,773
2024-11-27	28.600	29.140	27.300	28.880	14.651	5,458,358
2024-11-26	29.700	29.880	28.390	28.580	14.499	5,008,776
2024-11-25	30.510	30.510	28.580	29.760	15.098	6,772,055
2024-11-22	31.270	33.000	30.030	30.810	15.630	9,280,041
2024-11-21	31.200	33.860	30.730	32.670	16.574	13,445,237
2024-11-20	29.480	32.000	29.480	31.250	15.854	9,974,159
2024-11-19	30.420	30.520	28.240	29.900	15.169	9,563,137
2024-11-18	29.980	32.330	29.210	31.410	15.935	13,400,434
2024-11-15	29.150	30.380	28.650	29.400	14.915	9,591,448
2024-11-14	31.200	31.500	29.000	29.070	14.748	11,898,344
2024-11-13	33.020	33.300	30.280	31.200	15.828	18,496,037
2024-11-12	28.310	33.890	28.310	33.890	17.193	18,029,083
2024-11-11	27.160	28.300	27.000	28.240	14.327	6,938,786
2024-11-08	27.020	27.700	26.500	27.360	13.880	5,784,151
2024-11-07	26.500	27.090	26.110	26.950	13.672	3,978,404
2024-11-06	26.970	27.190	26.000	26.360	13.373	4,772,400
2024-11-05	26.480	27.210	26.160	26.970	13.682	4,389,808
2024-11-04	24.900	26.380	24.900	26.310	13.348	3,889,560
2024-11-01	26.490	27.390	25.060	25.060	12.713	4,817,284
2024-10-31	27.000	27.050	26.420	26.610	13.500	3,559,749

← NewerPage 8 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.