Longkou Union Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	51.010	51.510	48.250	48.260	48.260	1,230,560
2026-10-21	49.970	51.590	49.970	51.010	51.010	1,045,669
2026-10-20	51.030	52.090	50.180	50.990	50.990	1,234,760
2026-10-19	53.010	53.490	48.000	51.370	51.370	2,455,832
2026-10-16	57.240	57.240	53.000	53.580	53.580	1,645,075
2026-10-15	54.790	57.650	53.500	56.200	56.200	1,462,945
2026-10-14	60.350	60.500	57.750	57.780	57.780	1,367,772
2026-10-13	58.590	61.050	57.980	60.360	60.360	1,441,860
2026-10-12	60.040	61.950	59.590	59.590	59.590	1,460,146
2026-10-09	64.080	64.100	58.090	60.800	60.800	3,425,642
2026-10-08	65.640	66.200	60.100	63.890	63.890	4,068,028
2026-09-30	59.000	62.380	59.000	61.710	61.710	2,644,936
2026-09-29	59.170	62.270	58.230	59.800	59.800	2,086,159
2026-09-28	59.740	60.500	55.510	59.190	59.190	3,400,384
2026-09-24	66.400	66.560	60.090	60.900	60.900	3,816,000
2026-09-23	63.390	66.800	62.000	66.030	66.030	3,381,419
2026-09-22	63.200	64.200	62.510	63.320	63.320	1,874,588
2026-09-21	61.500	63.110	60.810	62.620	62.620	2,860,512
2026-09-18	60.350	62.350	59.660	61.550	61.550	2,657,647
2026-09-17	59.920	61.200	59.350	59.750	59.750	1,928,660
2026-09-16	57.640	59.960	57.590	59.900	59.900	1,465,914
2026-09-15	57.220	60.570	57.220	57.900	57.900	1,926,920
2026-09-14	57.420	58.590	56.660	58.280	58.280	1,171,800
2026-09-11	58.220	58.300	56.140	57.480	57.480	1,861,235
2026-09-10	59.500	59.500	57.200	58.230	58.230	1,326,095
2026-09-09	61.330	61.900	58.370	58.920	58.920	2,222,670
2026-09-08	60.130	61.120	59.570	60.720	60.720	1,848,900
2026-09-07	57.510	60.700	57.110	60.130	60.130	2,640,440
2026-09-04	58.550	59.910	56.890	57.500	57.500	1,635,380
2026-09-03	59.980	60.980	58.020	58.520	58.520	1,946,220
2026-09-02	59.370	61.380	57.860	59.180	59.180	2,637,116
2026-09-01	59.500	60.360	58.100	59.330	59.330	2,219,406
2026-08-31	58.000	59.390	58.000	59.280	59.280	1,237,820
2026-08-28	60.040	60.470	58.810	58.950	58.950	1,795,260
2026-08-27	56.500	60.330	55.590	59.780	59.780	3,496,300
2026-08-26	57.940	58.560	55.850	56.190	56.190	3,309,142
2026-08-25	58.700	59.550	57.210	57.970	57.970	2,443,292
2026-08-24	59.720	61.900	58.030	58.800	58.800	2,956,390
2026-08-21	59.290	60.500	58.000	59.760	59.760	2,104,454
2026-08-20	59.900	61.580	57.600	59.820	59.820	3,838,300
2026-08-19	60.290	62.990	59.000	59.190	59.190	4,781,885
2026-08-18	60.480	61.880	57.440	61.600	61.600	6,283,608
2026-08-17	58.260	61.540	58.180	61.050	61.050	4,340,000
2026-08-14	56.860	59.900	54.500	58.450	58.450	7,370,090
2026-08-13	60.500	65.000	55.700	56.440	56.440	8,820,621
2026-08-12	57.910	61.160	56.840	60.470	60.470	5,510,134
2026-08-11	52.000	60.300	50.510	58.740	58.740	7,016,702
2026-08-10	49.480	51.510	49.010	51.060	51.060	2,508,408
2026-08-07	48.800	50.200	47.700	49.480	49.480	1,728,773
2026-08-06	48.680	49.800	47.590	48.860	48.860	2,605,525
2026-08-05	46.140	49.650	45.500	49.200	49.200	3,967,335
2026-08-04	41.300	46.800	40.110	46.240	46.240	3,659,146
2026-08-03	39.500	40.990	39.120	40.800	40.800	1,938,976
2026-07-31	39.440	41.390	39.360	39.500	39.500	2,332,829
2026-07-30	40.970	42.000	38.680	39.340	39.340	2,170,659
2026-07-29	40.780	41.700	39.210	41.500	41.500	2,668,994
2026-07-28	45.130	46.120	41.610	42.000	42.000	2,541,608
2026-07-27	42.580	44.150	41.450	43.910	43.910	2,229,465
2026-07-24	44.350	45.500	41.940	42.600	42.600	1,914,005
2026-07-23	45.500	46.020	44.390	44.920	44.920	1,922,288

Page 1 of 5 · 243 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.