Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.964	16.750	15.843	16.671	16.671	3,259,340
2024-01-24	15.957	16.114	15.414	16.000	16.000	2,938,460
2024-01-23	15.936	16.071	15.607	15.943	15.943	3,202,276
2024-01-22	16.843	17.064	15.721	15.936	15.936	4,086,600
2024-01-19	17.043	17.321	16.886	16.936	16.936	2,730,420
2024-01-18	16.914	17.286	16.600	17.057	17.057	4,173,260
2024-01-17	17.564	17.700	17.214	17.214	17.214	3,289,050
2024-01-16	17.700	17.821	17.314	17.514	17.514	2,965,760
2024-01-15	17.486	17.486	17.486	17.486	17.486	0
2024-01-12	17.693	17.964	17.443	17.486	17.486	2,931,320
2024-01-11	17.379	17.736	17.329	17.686	17.686	4,058,040
2024-01-10	17.879	17.957	17.364	17.393	17.393	5,361,174
2024-01-09	18.086	18.407	17.786	18.179	18.179	4,066,734
2024-01-08	18.071	18.321	17.936	18.086	18.086	4,399,474
2024-01-05	18.929	19.000	17.993	18.086	18.086	7,015,262
2024-01-04	19.007	19.371	18.579	18.857	18.857	6,341,162
2024-01-03	20.214	20.214	18.579	19.021	19.021	11,066,160
2024-01-02	19.843	20.793	19.736	20.293	20.293	9,592,590
2023-12-29	19.707	20.779	19.686	19.850	19.850	9,195,506
2023-12-28	19.679	19.971	18.950	19.836	19.836	12,273,577
2023-12-27	21.243	21.664	19.779	19.779	19.779	14,664,522
2023-12-26	22.993	23.686	21.500	21.979	21.979	16,510,928
2023-12-25	22.921	23.929	21.907	23.886	23.886	15,119,756
2023-12-22	23.650	25.179	22.464	23.286	23.286	19,022,039
2023-12-21	23.514	26.214	23.386	24.929	24.929	26,908,663
2023-12-20	22.350	24.243	22.350	24.243	24.243	14,340,638
2023-12-19	24.279	24.500	21.514	22.036	22.036	19,321,390
2023-12-18	21.429	23.900	21.164	23.900	23.900	15,721,274
2023-12-15	21.464	22.329	21.000	21.729	21.729	15,788,045
2023-12-14	22.357	24.293	21.107	22.536	22.536	25,858,571
2023-12-13	20.064	22.100	19.893	22.100	22.100	16,717,691
2023-12-12	19.357	20.171	19.357	20.093	20.093	8,490,155
2023-12-11	19.286	19.550	18.936	19.414	19.414	4,508,511
2023-12-08	19.679	19.786	19.164	19.179	19.179	6,009,220
2023-12-07	19.571	19.907	19.571	19.686	19.686	4,420,500
2023-12-06	19.507	20.129	19.486	19.686	19.686	6,166,020
2023-12-05	20.186	20.186	19.643	19.643	19.643	6,056,680
2023-12-04	19.964	20.393	19.893	20.243	20.243	7,558,880
2023-12-01	19.600	20.093	19.514	19.957	19.957	6,722,286
2023-11-30	19.971	20.000	19.093	19.557	19.557	6,891,168
2023-11-29	19.657	20.121	19.657	19.993	19.993	7,003,406
2023-11-28	19.807	19.914	19.286	19.857	19.857	7,078,708
2023-11-27	19.707	19.914	19.479	19.843	19.843	7,425,966
2023-11-24	20.457	20.607	19.643	19.707	19.707	11,337,820
2023-11-23	20.764	21.329	20.421	20.457	20.457	13,717,649
2023-11-22	22.886	22.957	21.486	21.486	21.486	18,355,170
2023-11-21	22.857	24.579	22.857	23.871	23.871	21,910,763
2023-11-20	23.050	25.393	23.050	23.500	23.500	25,274,449
2023-11-17	25.607	27.036	25.607	25.607	25.607	19,412,680
2023-11-16	28.450	28.450	28.450	28.450	28.450	2,803,106
2023-11-15	25.864	25.864	25.864	25.864	25.864	860,020
2023-11-14	23.514	23.514	23.514	23.514	23.514	1,079,906
2023-11-13	21.379	21.379	21.379	21.379	21.379	2,012,080
2023-11-10	17.714	19.436	17.714	19.436	19.436	13,117,214
2023-11-09	17.643	17.700	16.914	17.671	17.671	14,191,010
2023-11-08	18.500	19.357	17.943	18.207	18.207	15,479,711
2023-11-07	17.457	19.929	17.279	19.243	19.243	18,435,729
2023-11-06	16.857	18.857	16.236	18.179	18.179	17,168,601
2023-11-03	16.300	17.879	15.843	17.143	17.143	14,479,389
2023-11-02	15.521	16.929	15.343	16.250	16.250	6,645,279

← NewerPage 12 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.