Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.179	15.200	15.036	15.064	15.064	632,440
2023-07-31	15.100	15.314	15.057	15.136	15.136	1,106,757
2023-07-28	15.179	15.221	15.000	15.143	15.143	881,160
2023-07-27	15.279	15.414	15.007	15.143	15.143	1,106,974
2023-07-26	15.150	15.564	15.150	15.286	15.286	1,367,420
2023-07-25	15.007	15.564	14.864	15.214	15.214	2,218,580
2023-07-24	14.971	15.143	14.736	14.929	14.929	1,777,020
2023-07-21	15.586	15.764	15.007	15.036	15.036	3,855,100
2023-07-20	15.050	15.529	15.029	15.429	15.429	4,032,226
2023-07-19	14.879	15.036	14.793	15.000	15.000	1,398,699
2023-07-18	14.821	14.943	14.714	14.914	14.914	633,360
2023-07-17	14.650	14.857	14.429	14.843	14.843	996,380
2023-07-14	14.564	14.757	14.436	14.643	14.643	748,160
2023-07-13	14.407	14.750	14.407	14.571	14.571	686,420
2023-07-12	14.650	14.650	14.286	14.486	14.486	515,340
2023-07-11	14.500	14.614	14.443	14.614	14.614	461,440
2023-07-10	14.464	14.621	14.457	14.500	14.500	591,666
2023-07-07	14.679	14.707	14.386	14.543	14.543	1,110,340
2023-07-06	14.821	15.014	14.779	14.829	14.499	761,600
2023-07-05	14.936	15.014	14.771	14.914	14.582	735,000
2023-07-04	14.864	15.057	14.857	14.914	14.582	691,180
2023-07-03	14.850	15.086	14.843	14.907	14.575	1,314,880
2023-06-30	14.707	15.029	14.657	14.843	14.513	992,240
2023-06-29	14.464	14.836	14.450	14.714	14.387	905,100
2023-06-28	14.500	14.543	14.179	14.500	14.177	739,060
2023-06-27	14.093	14.457	14.079	14.429	14.108	1,023,286
2023-06-26	14.357	14.364	13.950	13.986	13.675	929,373
2023-06-21	14.664	14.664	14.329	14.371	14.052	1,064,280
2023-06-20	14.629	14.679	14.429	14.657	14.331	1,083,180
2023-06-19	14.693	14.721	14.414	14.614	14.289	1,358,420
2023-06-16	14.786	14.914	14.650	14.693	14.366	997,920
2023-06-15	14.971	15.236	14.736	14.814	14.485	2,040,640
2023-06-14	15.036	15.093	14.857	15.000	14.666	896,000
2023-06-13	14.836	14.964	14.750	14.943	14.610	796,766
2023-06-12	14.921	14.971	14.621	14.850	14.520	991,620
2023-06-09	14.679	15.021	14.479	14.921	14.589	1,325,966
2023-06-08	14.657	14.850	14.557	14.700	14.373	1,303,820
2023-06-07	14.521	14.729	14.429	14.657	14.331	829,640
2023-06-06	14.557	14.750	14.493	14.550	14.226	1,447,740
2023-06-05	14.286	14.629	14.286	14.557	14.233	954,800
2023-06-02	14.364	14.464	14.271	14.429	14.108	762,300
2023-06-01	14.307	14.429	14.179	14.364	14.045	1,009,960
2023-05-31	14.414	14.593	14.286	14.307	13.989	637,428
2023-05-30	14.257	14.421	14.179	14.414	14.094	884,240
2023-05-29	14.557	14.557	14.257	14.357	14.038	1,388,240
2023-05-26	14.321	14.714	14.186	14.486	14.163	2,097,200
2023-05-25	14.107	14.343	14.007	14.321	14.003	1,210,311
2023-05-24	14.071	14.207	13.871	14.150	13.835	846,871
2023-05-23	14.114	14.179	13.971	14.014	13.702	596,051
2023-05-22	13.979	14.286	13.943	14.143	13.828	959,760
2023-05-19	14.100	14.164	13.929	13.979	13.668	806,033
2023-05-18	14.179	14.371	14.036	14.157	13.842	635,180
2023-05-17	13.857	14.264	13.800	14.186	13.870	1,056,080
2023-05-16	13.821	14.000	13.736	13.871	13.563	789,460
2023-05-15	13.629	13.829	13.614	13.821	13.514	736,400
2023-05-12	14.293	14.293	13.614	13.671	13.367	2,132,340
2023-05-11	13.964	14.486	13.857	14.400	14.080	1,790,880
2023-05-10	13.643	14.064	13.607	13.886	13.577	1,262,240
2023-05-09	13.800	13.900	13.614	13.643	13.339	726,460
2023-05-08	13.750	13.893	13.679	13.864	13.556	679,700

← NewerPage 14 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.