Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.200	21.420	20.500	20.660	20.660	1,316,700
2026-10-21	21.820	21.920	21.040	21.100	21.100	1,297,000
2026-10-20	21.600	21.950	21.250	21.680	21.680	1,117,040
2026-10-19	21.780	22.050	21.120	21.680	21.680	1,277,260
2026-10-16	21.530	22.250	21.530	21.840	21.840	1,308,240
2026-10-15	21.780	22.370	21.290	21.440	21.440	1,426,780
2026-10-14	22.970	22.970	22.250	22.280	22.280	924,700
2026-10-13	22.460	22.820	21.790	22.730	22.730	1,150,600
2026-10-12	23.000	23.120	22.430	22.460	22.460	775,900
2026-10-09	23.000	23.280	22.380	22.990	22.990	1,443,800
2026-10-08	23.100	23.630	22.990	23.100	23.100	1,144,300
2026-09-30	23.290	24.410	23.210	23.210	23.210	1,495,740
2026-09-29	22.950	23.530	22.840	23.310	23.310	917,160
2026-09-28	23.520	23.520	22.710	22.920	22.920	1,095,740
2026-09-24	23.530	24.020	23.460	23.540	23.540	685,500
2026-09-23	23.640	24.050	23.540	23.760	23.760	916,300
2026-09-22	23.980	24.240	23.600	23.650	23.650	1,114,300
2026-09-21	23.740	24.110	23.700	23.810	23.810	843,500
2026-09-18	23.400	23.890	23.400	23.740	23.740	868,600
2026-09-17	23.080	23.460	23.020	23.400	23.400	776,900
2026-09-16	22.910	23.470	22.670	23.380	23.296	1,035,480
2026-09-15	23.400	23.400	22.810	22.890	22.808	798,300
2026-09-14	22.980	23.250	22.790	23.050	22.967	865,140
2026-09-11	23.650	23.890	22.680	23.020	22.937	1,275,800
2026-09-10	24.220	24.300	23.780	23.790	23.790	892,500
2026-09-09	24.560	24.770	24.200	24.360	24.360	1,142,100
2026-09-08	24.720	25.060	24.400	24.700	24.700	1,140,000
2026-09-07	24.520	25.350	24.510	24.760	24.760	1,116,600
2026-09-04	24.760	25.150	24.380	24.520	24.520	1,211,600
2026-09-03	25.210	25.350	24.540	24.620	24.620	1,594,880
2026-09-02	25.810	25.980	25.090	25.150	25.150	1,871,700
2026-09-01	26.270	26.500	25.750	25.940	25.940	1,257,780
2026-08-31	26.190	26.610	26.020	26.180	26.180	1,684,920
2026-08-28	25.980	26.440	25.740	26.260	26.260	1,766,120
2026-08-27	25.700	26.360	25.590	25.960	25.960	1,738,400
2026-08-26	25.520	26.060	25.430	25.760	25.760	1,951,700
2026-08-25	24.750	25.760	24.610	25.590	25.590	2,205,299
2026-08-24	25.880	26.100	24.660	25.080	25.080	3,485,741
2026-08-21	23.940	26.350	23.530	25.430	25.430	5,024,660
2026-08-20	22.840	24.420	22.840	24.240	24.240	2,863,100
2026-08-19	23.990	23.990	22.820	22.840	22.840	1,299,040
2026-08-18	23.860	24.080	23.730	24.020	24.020	938,100
2026-08-17	24.500	24.500	23.800	23.920	23.920	1,211,100
2026-08-14	24.100	24.250	23.890	24.000	24.000	730,500
2026-08-13	24.800	24.800	24.000	24.000	24.000	1,187,740
2026-08-12	24.510	24.810	24.350	24.620	24.620	890,300
2026-08-11	24.070	25.020	24.070	24.540	24.540	1,457,800
2026-08-10	23.870	24.380	23.530	24.340	24.340	1,507,520
2026-08-07	23.800	23.900	23.200	23.870	23.870	1,085,180
2026-08-06	23.900	23.960	23.310	23.770	23.770	1,355,100
2026-08-05	23.200	23.990	23.180	23.920	23.920	1,781,600
2026-08-04	23.010	23.340	22.780	23.190	23.190	1,304,200
2026-08-03	22.620	23.300	22.390	22.780	22.780	1,445,520
2026-07-31	22.250	22.760	22.200	22.460	22.460	1,088,640
2026-07-30	22.390	22.710	21.770	22.060	22.060	1,512,200
2026-07-29	21.840	23.100	21.770	22.460	22.460	2,105,700
2026-07-28	21.870	22.500	21.570	21.820	21.820	1,538,040
2026-07-27	21.200	21.780	21.150	21.730	21.730	1,339,400
2026-07-24	21.490	21.700	21.000	21.180	21.180	1,165,840
2026-07-23	20.620	21.900	20.620	21.760	21.760	1,901,870

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.3300 CNY
2022-07-07	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.