Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.393	16.764	16.071	16.643	16.273	1,669,500
2023-02-03	16.750	16.750	16.100	16.357	15.993	1,895,420
2023-02-02	16.529	16.821	16.386	16.750	16.377	1,853,600
2023-02-01	16.164	16.879	16.071	16.479	16.112	2,045,120
2023-01-31	16.186	16.236	15.979	16.129	15.770	2,084,346
2023-01-30	16.786	16.907	16.193	16.257	15.895	2,990,146
2023-01-20	16.357	16.771	16.293	16.693	16.321	2,667,060
2023-01-19	16.336	16.643	16.093	16.279	15.916	2,894,733
2023-01-18	16.036	16.971	15.936	16.336	15.972	6,728,934
2023-01-17	15.707	16.400	15.471	16.264	15.902	7,703,465
2023-01-16	13.779	15.293	13.779	15.293	14.953	4,427,983
2023-01-13	13.850	13.936	13.700	13.900	13.591	650,160
2023-01-12	13.886	13.950	13.786	13.843	13.535	386,260
2023-01-11	14.014	14.179	13.871	13.871	13.563	637,274
2023-01-10	14.114	14.150	13.943	14.021	13.709	568,682
2023-01-09	14.229	14.464	14.043	14.114	13.800	933,269
2023-01-06	14.229	14.479	14.100	14.171	13.856	695,234
2023-01-05	14.043	14.300	13.964	14.221	13.905	1,004,497
2023-01-04	14.093	14.164	13.971	13.993	13.682	653,406
2023-01-03	13.921	14.121	13.657	14.107	13.793	893,293
2022-12-30	13.821	13.993	13.721	13.729	13.423	603,654
2022-12-29	13.907	14.021	13.764	13.921	13.612	619,733
2022-12-28	14.043	14.271	13.871	13.929	13.619	636,580
2022-12-27	13.971	14.186	13.857	14.143	13.828	685,500
2022-12-26	13.900	14.036	13.679	13.907	13.598	497,900
2022-12-23	14.050	14.214	13.750	13.907	13.598	877,618
2022-12-22	14.357	14.357	13.786	13.843	13.535	826,140
2022-12-21	14.314	14.357	14.071	14.164	13.849	696,360
2022-12-20	14.129	14.371	14.057	14.250	13.933	854,980
2022-12-19	14.500	14.686	14.229	14.336	14.017	1,020,240
2022-12-16	14.714	14.757	14.329	14.393	14.073	1,048,460
2022-12-15	14.714	14.850	14.579	14.714	14.387	771,820
2022-12-14	14.986	15.071	14.557	14.679	14.352	1,633,520
2022-12-13	15.064	15.121	14.800	14.907	14.575	1,293,740
2022-12-12	15.143	15.321	14.850	14.929	14.596	1,650,549
2022-12-09	15.014	15.514	14.957	15.150	14.813	2,303,960
2022-12-08	14.857	15.229	14.821	14.857	14.527	1,179,815
2022-12-07	14.943	15.121	14.843	15.107	14.771	1,430,933
2022-12-06	15.543	15.543	14.843	14.950	14.617	1,862,560
2022-12-05	15.557	15.650	15.279	15.414	15.071	1,364,980
2022-12-02	15.357	15.643	15.271	15.600	15.253	1,587,880
2022-12-01	15.857	16.050	15.379	15.493	15.148	2,996,161
2022-11-30	15.429	16.200	15.357	15.971	15.616	2,985,988
2022-11-29	15.143	15.550	15.086	15.450	15.106	1,865,640
2022-11-28	15.093	15.329	14.857	15.207	14.869	1,702,829
2022-11-25	15.271	15.271	14.893	15.150	14.813	973,560
2022-11-24	14.786	15.343	14.750	15.129	14.792	1,257,540
2022-11-23	14.814	15.100	14.586	14.793	14.464	1,297,472
2022-11-22	15.443	15.479	14.814	14.864	14.534	1,591,380
2022-11-21	14.843	15.464	14.714	15.357	15.015	2,607,049
2022-11-18	15.571	15.571	14.700	14.843	14.513	1,759,342
2022-11-17	15.043	15.057	14.643	14.821	14.492	1,572,760
2022-11-16	14.786	15.057	14.721	14.964	14.631	1,319,085
2022-11-15	14.757	15.000	14.679	14.786	14.457	2,241,073
2022-11-14	15.257	15.621	14.843	14.943	14.610	3,549,950
2022-11-11	14.714	15.100	14.571	15.100	14.764	2,616,664
2022-11-10	14.643	14.771	14.429	14.657	14.331	1,545,800
2022-11-09	14.279	14.771	14.257	14.593	14.268	2,316,060
2022-11-08	14.029	14.414	14.029	14.279	13.961	1,224,780
2022-11-07	14.064	14.207	13.929	14.121	13.807	896,729

← NewerPage 16 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.