Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.357	15.621	15.286	15.550	15.550	2,067,100
2023-10-31	15.207	15.564	15.143	15.414	15.414	2,381,240
2023-10-30	14.857	15.471	14.786	15.250	15.250	2,684,920
2023-10-27	14.621	15.036	14.536	14.957	14.957	1,853,660
2023-10-26	14.907	14.907	14.450	14.664	14.664	1,515,368
2023-10-25	14.486	14.907	14.443	14.857	14.857	1,861,707
2023-10-24	13.771	14.407	13.771	14.386	14.386	2,079,541
2023-10-23	14.043	14.243	13.643	13.893	13.893	2,141,020
2023-10-20	14.207	14.450	14.100	14.207	14.207	1,698,569
2023-10-19	14.179	14.414	14.000	14.071	14.071	822,540
2023-10-18	14.421	14.421	14.157	14.164	14.164	567,140
2023-10-17	14.286	14.521	14.207	14.414	14.414	1,055,880
2023-10-16	14.357	14.500	14.050	14.293	14.293	1,338,120
2023-10-13	14.436	14.536	14.179	14.300	14.300	1,299,631
2023-10-12	14.686	14.750	14.393	14.493	14.493	1,178,391
2023-10-11	14.829	14.886	14.443	14.629	14.629	1,256,931
2023-10-10	14.843	15.029	14.700	14.743	14.743	1,257,200
2023-10-09	15.021	15.064	14.800	14.879	14.879	1,131,200
2023-09-28	15.071	15.186	14.936	15.086	15.086	980,280
2023-09-27	14.900	15.186	14.821	15.129	15.129	1,236,900
2023-09-26	14.843	15.029	14.843	14.900	14.900	588,420
2023-09-25	15.164	15.200	14.886	14.979	14.979	760,480
2023-09-22	14.657	15.143	14.643	15.129	15.129	1,141,726
2023-09-21	15.193	15.193	14.686	14.714	14.714	882,420
2023-09-20	14.957	15.150	14.893	15.014	15.014	636,172
2023-09-19	15.129	15.221	14.914	15.029	15.029	869,006
2023-09-18	15.000	15.264	14.693	15.150	15.150	1,217,440
2023-09-15	14.671	15.086	14.671	14.943	14.943	1,180,214
2023-09-14	15.000	15.057	14.643	14.743	14.743	1,163,260
2023-09-13	15.093	15.229	14.893	15.029	15.029	1,244,320
2023-09-12	15.150	15.257	15.000	15.043	15.043	1,222,760
2023-09-11	15.186	15.350	15.086	15.236	15.236	1,752,660
2023-09-08	15.286	15.379	15.143	15.186	15.186	1,213,520
2023-09-07	15.321	15.514	15.264	15.286	15.286	1,845,200
2023-09-06	15.250	15.386	15.079	15.357	15.357	1,269,940
2023-09-05	15.264	15.329	15.107	15.229	15.229	1,799,961
2023-09-04	15.071	15.321	15.071	15.264	15.264	2,091,906
2023-09-01	14.971	15.121	14.864	15.029	15.029	1,120,586
2023-08-31	14.979	15.114	14.864	14.943	14.943	941,946
2023-08-30	15.036	15.236	15.000	15.057	15.057	1,280,311
2023-08-29	14.650	15.107	14.614	15.086	15.086	2,141,580
2023-08-28	15.179	15.286	14.671	14.750	14.750	2,385,320
2023-08-25	14.850	15.214	14.643	14.643	14.643	1,898,540
2023-08-24	14.893	15.071	14.764	14.950	14.950	1,359,260
2023-08-23	15.057	15.307	14.893	14.893	14.893	1,133,860
2023-08-22	15.307	15.443	14.871	15.107	15.107	1,890,420
2023-08-21	15.229	15.643	15.207	15.286	15.286	2,522,380
2023-08-18	15.357	15.571	15.086	15.171	15.171	2,548,280
2023-08-17	15.364	15.364	14.750	15.264	15.264	1,599,640
2023-08-16	15.321	15.414	15.050	15.114	15.114	1,109,640
2023-08-15	15.207	15.357	15.100	15.271	15.271	1,270,500
2023-08-14	15.200	15.243	14.971	15.179	15.179	932,820
2023-08-11	15.379	15.393	15.086	15.243	15.243	899,920
2023-08-10	15.293	15.479	15.214	15.321	15.321	997,080
2023-08-09	15.186	15.307	15.107	15.257	15.257	788,620
2023-08-08	15.107	15.271	14.879	15.186	15.186	943,040
2023-08-07	15.029	15.129	14.907	15.021	15.021	808,640
2023-08-04	15.014	15.143	14.893	15.021	15.021	857,640
2023-08-03	14.993	15.086	14.879	14.979	14.979	731,080
2023-08-02	15.129	15.314	15.029	15.071	15.071	945,046

← NewerPage 13 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.