Longyan Kaolin Clay Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.671 | 16.893 | 16.429 | 16.464 | 16.464 | 3,222,800 |
| 2024-04-29 | 16.471 | 16.743 | 16.257 | 16.693 | 16.693 | 3,757,019 |
| 2024-04-26 | 16.650 | 16.886 | 16.407 | 16.493 | 16.493 | 4,367,220 |
| 2024-04-25 | 17.071 | 17.071 | 16.579 | 16.643 | 16.643 | 4,633,580 |
| 2024-04-24 | 16.629 | 17.643 | 16.557 | 17.136 | 17.136 | 7,264,180 |
| 2024-04-23 | 16.657 | 17.036 | 16.571 | 16.671 | 16.671 | 4,172,198 |
| 2024-04-22 | 16.657 | 17.214 | 16.593 | 16.657 | 16.657 | 4,851,420 |
| 2024-04-19 | 16.429 | 17.114 | 16.393 | 16.907 | 16.907 | 6,159,860 |
| 2024-04-18 | 16.357 | 17.100 | 16.043 | 16.707 | 16.707 | 6,925,940 |
| 2024-04-17 | 15.750 | 16.521 | 15.436 | 16.379 | 16.379 | 6,155,520 |
| 2024-04-16 | 15.000 | 15.971 | 13.979 | 15.636 | 15.636 | 7,324,153 |
| 2024-04-15 | 15.729 | 15.757 | 14.393 | 15.186 | 15.186 | 5,484,920 |
| 2024-04-12 | 15.643 | 16.421 | 15.629 | 15.857 | 15.857 | 3,972,220 |
| 2024-04-11 | 15.864 | 16.279 | 15.729 | 15.814 | 15.814 | 4,454,240 |
| 2024-04-10 | 17.036 | 17.164 | 16.071 | 16.207 | 16.207 | 5,967,333 |
| 2024-04-09 | 15.707 | 16.786 | 15.493 | 16.714 | 16.714 | 6,713,646 |
| 2024-04-08 | 16.371 | 16.371 | 15.500 | 15.614 | 15.614 | 6,830,405 |
| 2024-04-03 | 17.186 | 17.536 | 16.579 | 16.600 | 16.600 | 6,476,633 |
| 2024-04-02 | 17.129 | 17.857 | 17.007 | 17.157 | 17.157 | 8,401,580 |
| 2024-04-01 | 17.521 | 17.664 | 17.007 | 17.214 | 17.214 | 10,064,427 |
| 2024-03-29 | 16.571 | 17.857 | 16.436 | 17.729 | 17.729 | 10,599,540 |
| 2024-03-28 | 15.714 | 16.771 | 15.714 | 16.771 | 16.771 | 12,721,611 |
| 2024-03-27 | 15.350 | 16.886 | 15.214 | 15.943 | 15.943 | 11,688,152 |
| 2024-03-26 | 15.500 | 15.750 | 15.086 | 15.350 | 15.350 | 5,467,112 |
| 2024-03-25 | 16.064 | 16.800 | 15.721 | 15.729 | 15.729 | 8,311,492 |
| 2024-03-22 | 15.700 | 16.071 | 15.643 | 16.071 | 16.071 | 6,903,260 |
| 2024-03-21 | 16.157 | 16.271 | 15.629 | 15.743 | 15.743 | 5,122,600 |
| 2024-03-20 | 15.929 | 16.136 | 15.679 | 16.043 | 16.043 | 5,585,440 |
| 2024-03-19 | 15.743 | 15.950 | 15.521 | 15.914 | 15.914 | 6,817,692 |
| 2024-03-18 | 15.500 | 15.886 | 15.357 | 15.871 | 15.871 | 6,324,407 |
| 2024-03-15 | 15.214 | 15.614 | 15.100 | 15.457 | 15.457 | 5,263,580 |
| 2024-03-14 | 15.093 | 15.621 | 14.979 | 15.400 | 15.400 | 7,523,880 |
| 2024-03-13 | 14.907 | 15.121 | 14.750 | 15.086 | 15.086 | 4,660,880 |
| 2024-03-12 | 14.929 | 15.036 | 14.686 | 14.957 | 14.957 | 5,684,140 |
| 2024-03-11 | 15.179 | 15.264 | 14.721 | 15.071 | 15.071 | 7,602,609 |
| 2024-03-08 | 14.521 | 16.000 | 14.364 | 15.436 | 15.436 | 8,689,374 |
| 2024-03-07 | 14.500 | 14.850 | 14.393 | 14.564 | 14.564 | 3,152,738 |
| 2024-03-06 | 14.357 | 14.643 | 14.207 | 14.436 | 14.436 | 3,076,500 |
| 2024-03-05 | 14.729 | 14.829 | 14.421 | 14.507 | 14.507 | 2,898,904 |
| 2024-03-04 | 14.950 | 15.064 | 14.450 | 14.857 | 14.857 | 4,257,542 |
| 2024-03-01 | 14.964 | 15.379 | 14.793 | 14.950 | 14.950 | 3,903,748 |
| 2024-02-29 | 14.150 | 14.971 | 14.136 | 14.814 | 14.814 | 4,154,360 |
| 2024-02-28 | 15.929 | 16.036 | 14.229 | 14.236 | 14.236 | 7,602,700 |
| 2024-02-27 | 15.350 | 15.814 | 15.164 | 15.807 | 15.807 | 4,937,800 |
| 2024-02-26 | 14.929 | 15.700 | 14.714 | 15.336 | 15.336 | 6,442,072 |
| 2024-02-23 | 14.143 | 14.914 | 14.093 | 14.850 | 14.850 | 5,500,880 |
| 2024-02-22 | 13.664 | 14.143 | 13.664 | 14.143 | 14.143 | 5,914,115 |
| 2024-02-21 | 13.236 | 14.129 | 13.236 | 13.671 | 13.671 | 6,490,372 |
| 2024-02-20 | 12.807 | 13.564 | 12.450 | 13.443 | 13.443 | 6,518,715 |
| 2024-02-19 | 11.914 | 12.779 | 11.843 | 12.700 | 12.700 | 8,991,340 |
| 2024-02-08 | 10.586 | 11.786 | 10.386 | 11.786 | 11.786 | 8,924,907 |
| 2024-02-07 | 11.757 | 11.757 | 10.600 | 10.714 | 10.714 | 8,382,729 |
| 2024-02-06 | 12.100 | 12.121 | 11.136 | 11.557 | 11.557 | 7,651,812 |
| 2024-02-05 | 13.471 | 13.500 | 12.371 | 12.371 | 12.371 | 2,807,280 |
| 2024-02-02 | 14.364 | 14.757 | 13.293 | 13.743 | 13.743 | 3,924,480 |
| 2024-02-01 | 14.429 | 14.771 | 14.057 | 14.357 | 14.357 | 2,825,480 |
| 2024-01-31 | 15.636 | 15.657 | 14.643 | 14.679 | 14.679 | 3,177,720 |
| 2024-01-30 | 16.000 | 16.164 | 15.571 | 15.621 | 15.621 | 2,388,260 |
| 2024-01-29 | 16.650 | 16.771 | 16.114 | 16.143 | 16.143 | 3,370,360 |
| 2024-01-26 | 16.686 | 17.000 | 16.586 | 16.707 | 16.707 | 3,321,416 |
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.