Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.021	14.036	13.650	13.729	13.423	1,053,220
2023-05-04	13.907	14.250	13.793	14.021	13.709	1,018,080
2023-04-28	13.686	14.086	13.679	13.971	13.661	810,390
2023-04-27	13.571	13.893	13.550	13.686	13.381	897,680
2023-04-26	13.307	13.700	13.307	13.550	13.249	961,020
2023-04-25	14.000	14.136	13.293	13.500	13.200	1,196,230
2023-04-24	13.936	13.979	13.721	13.929	13.619	892,220
2023-04-21	14.464	14.500	13.929	13.964	13.654	1,796,200
2023-04-20	14.886	14.971	14.364	14.464	14.142	2,313,207
2023-04-19	15.036	15.093	14.893	15.079	14.743	889,140
2023-04-18	15.343	15.343	15.064	15.071	14.736	729,960
2023-04-17	15.221	15.343	15.100	15.343	15.002	816,760
2023-04-14	15.100	15.243	14.986	15.221	14.883	700,560
2023-04-13	15.221	15.221	14.993	15.021	14.687	609,840
2023-04-12	15.064	15.264	15.021	15.214	14.876	840,296
2023-04-11	15.236	15.236	14.964	15.107	14.771	925,540
2023-04-10	15.400	15.643	15.064	15.086	14.750	1,183,700
2023-04-07	15.350	15.464	15.264	15.400	15.057	836,360
2023-04-06	15.293	15.536	15.186	15.350	15.008	1,221,500
2023-04-04	15.629	15.871	15.357	15.379	15.036	1,415,540
2023-04-03	15.564	15.807	15.479	15.593	15.246	1,444,520
2023-03-31	15.357	15.686	15.350	15.614	15.267	900,480
2023-03-30	15.429	15.479	15.157	15.393	15.050	1,291,780
2023-03-29	15.364	15.479	15.086	15.136	14.799	1,069,219
2023-03-28	15.693	15.707	15.393	15.429	15.085	756,840
2023-03-27	15.929	15.929	15.357	15.629	15.281	1,179,920
2023-03-24	15.857	16.007	15.721	15.836	15.483	1,211,840
2023-03-23	15.929	15.929	15.607	15.779	15.428	844,620
2023-03-22	15.871	16.014	15.800	15.921	15.567	928,760
2023-03-21	15.536	15.879	15.379	15.864	15.511	981,260
2023-03-20	15.621	15.621	15.207	15.386	15.043	1,575,840
2023-03-17	15.586	15.871	15.514	15.564	15.218	889,000
2023-03-16	15.943	15.943	15.500	15.507	15.162	1,257,340
2023-03-15	15.657	16.029	15.607	15.914	15.560	1,085,980
2023-03-14	15.850	16.071	15.371	15.543	15.197	1,880,086
2023-03-13	16.114	16.150	15.721	15.850	15.497	1,147,720
2023-03-10	16.471	16.971	16.036	16.043	15.686	1,459,500
2023-03-09	16.300	16.857	16.179	16.564	16.196	1,824,419
2023-03-08	16.071	16.300	16.000	16.293	15.930	858,099
2023-03-07	16.336	16.400	16.043	16.071	15.714	1,011,080
2023-03-06	16.500	16.671	16.214	16.357	15.993	1,216,460
2023-03-03	16.543	16.693	16.357	16.393	16.028	1,060,840
2023-03-02	16.964	16.964	16.479	16.550	16.182	1,442,420
2023-03-01	16.857	16.950	16.750	16.914	16.538	1,357,860
2023-02-28	16.950	17.171	16.679	16.864	16.489	1,467,060
2023-02-27	17.036	17.271	16.821	17.014	16.636	2,396,100
2023-02-24	16.650	17.543	16.407	17.029	16.650	3,823,813
2023-02-23	16.443	16.800	16.300	16.464	16.098	1,738,940
2023-02-22	16.321	16.471	16.114	16.386	16.021	766,060
2023-02-21	16.393	16.543	16.157	16.300	15.937	970,480
2023-02-20	16.379	16.393	15.986	16.300	15.937	1,232,000
2023-02-17	16.271	16.671	16.186	16.250	15.888	1,497,160
2023-02-16	16.936	17.007	15.971	16.171	15.812	2,968,140
2023-02-15	16.721	17.321	16.621	16.950	16.573	2,297,880
2023-02-14	16.664	17.257	16.571	16.693	16.321	2,533,601
2023-02-13	16.914	16.943	16.536	16.629	16.259	2,349,201
2023-02-10	16.607	17.057	16.471	16.843	16.468	1,960,060
2023-02-09	16.364	16.779	16.364	16.686	16.314	1,441,920
2023-02-08	16.579	16.714	16.429	16.500	16.133	1,125,880
2023-02-07	16.793	16.793	16.357	16.457	16.091	1,070,735

← NewerPage 15 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.