Longkou Union Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	26.820	27.180	26.200	26.800	13.596	4,093,652
2024-10-29	27.520	27.880	26.600	26.750	13.571	5,321,003
2024-10-28	28.480	28.580	26.990	27.520	13.961	7,076,909
2024-10-25	25.920	28.370	25.920	28.180	14.296	9,881,439
2024-10-24	25.980	26.270	25.660	25.900	13.140	3,300,833
2024-10-23	27.000	27.150	25.990	26.130	13.256	4,885,550
2024-10-22	26.800	27.550	26.010	26.900	13.647	5,737,509
2024-10-21	25.570	27.360	25.570	26.780	13.586	7,430,316
2024-10-18	24.640	26.200	24.250	25.450	12.911	6,615,041
2024-10-17	24.400	24.920	24.280	24.280	12.318	3,795,897
2024-10-16	24.350	25.050	23.550	24.280	12.318	3,784,757
2024-10-15	24.620	24.990	24.080	24.250	12.262	4,088,360
2024-10-14	23.530	24.630	23.510	24.620	12.449	4,575,951
2024-10-11	25.480	25.480	23.490	23.840	12.055	5,678,899
2024-10-10	25.390	26.410	24.880	25.490	12.889	5,769,478
2024-10-09	27.760	28.960	25.190	25.230	12.757	9,034,892
2024-10-08	30.800	30.800	27.010	29.830	15.083	13,073,073
2024-09-30	23.990	26.310	22.920	25.830	13.061	10,936,986
2024-09-27	21.500	23.500	21.500	22.770	11.514	6,611,466
2024-09-26	20.980	21.430	20.900	21.430	10.836	4,032,696
2024-09-25	20.500	21.260	20.500	21.180	10.710	4,637,748
2024-09-24	19.920	20.540	19.920	20.500	10.366	3,138,937
2024-09-23	19.780	20.190	19.780	19.900	10.062	1,656,395
2024-09-20	20.290	20.290	19.810	19.870	10.047	2,331,418
2024-09-19	20.180	20.520	20.000	20.290	10.260	2,713,226
2024-09-18	20.060	20.680	19.550	20.170	10.199	2,611,055
2024-09-13	21.030	21.030	20.090	20.100	10.163	2,959,678
2024-09-12	21.250	21.570	20.800	20.950	10.593	3,701,190
2024-09-11	21.880	21.970	21.350	21.500	10.871	4,422,093
2024-09-10	21.050	22.160	20.840	22.160	11.205	7,131,514
2024-09-09	20.880	21.690	20.860	21.280	10.760	5,149,115
2024-09-06	20.500	21.600	19.860	21.350	10.796	6,993,535
2024-09-05	20.600	20.900	20.350	20.500	10.366	3,291,309
2024-09-04	20.320	21.380	20.100	20.860	10.548	5,368,435
2024-09-03	20.560	20.890	20.310	20.410	10.320	2,359,838
2024-09-02	20.740	21.180	20.460	20.500	10.366	2,756,346
2024-08-30	20.500	21.250	20.500	20.750	10.492	3,760,337
2024-08-29	20.190	20.700	19.990	20.680	10.457	2,060,350
2024-08-28	20.000	20.660	19.810	20.350	10.290	2,338,278
2024-08-27	20.420	20.520	19.850	20.130	10.179	2,057,410
2024-08-26	20.070	20.800	19.880	20.500	10.366	1,987,046
2024-08-23	20.280	20.380	19.700	20.070	10.148	1,987,830
2024-08-22	20.740	20.850	20.140	20.270	10.249	2,355,526
2024-08-21	20.300	20.850	20.300	20.740	10.487	2,183,634
2024-08-20	20.890	21.030	20.230	20.380	10.305	2,090,648
2024-08-19	20.660	20.900	20.340	20.710	10.472	2,797,615
2024-08-16	21.580	21.770	20.990	20.990	10.613	3,869,429
2024-08-15	21.850	22.140	21.510	21.560	10.902	3,775,741
2024-08-14	22.100	22.320	21.900	22.100	11.175	3,737,717
2024-08-13	21.840	22.020	21.200	22.020	11.134	2,791,430
2024-08-12	21.430	21.790	21.170	21.510	10.876	2,969,397
2024-08-09	22.350	22.500	21.510	21.630	10.937	5,069,257
2024-08-08	22.040	22.790	21.510	22.580	11.417	6,953,992
2024-08-07	22.600	22.600	21.950	22.150	11.200	4,685,768
2024-08-06	22.000	22.620	21.600	22.470	11.362	6,756,114
2024-08-05	21.900	22.880	21.450	21.560	10.902	6,507,978
2024-08-02	23.100	23.360	22.350	22.500	11.377	8,117,074
2024-08-01	23.760	23.800	23.120	23.460	11.862	9,471,592
2024-07-31	22.340	24.680	21.780	23.920	12.095	14,719,391
2024-07-30	21.370	25.580	21.090	22.570	11.412	15,674,128

← NewerPage 9 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.