Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.029	14.121	13.929	14.064	13.751	873,180
2022-11-03	13.971	14.036	13.807	14.014	13.702	519,680
2022-11-02	13.964	14.079	13.814	13.971	13.661	1,177,566
2022-11-01	13.843	13.907	13.679	13.879	13.570	914,480
2022-10-31	13.557	13.829	13.450	13.707	13.402	903,420
2022-10-28	13.650	13.864	13.386	13.436	13.137	883,740
2022-10-27	13.836	13.971	13.721	13.800	13.493	874,580
2022-10-26	13.793	13.893	13.607	13.843	13.535	1,571,640
2022-10-25	13.364	13.757	13.329	13.707	13.402	1,617,560
2022-10-24	13.529	13.750	13.357	13.486	13.186	1,701,980
2022-10-21	13.243	14.286	13.164	13.507	13.207	2,810,280
2022-10-20	13.329	13.329	13.036	13.114	12.823	549,220
2022-10-19	13.114	13.457	13.014	13.229	12.934	821,100
2022-10-18	13.086	13.221	13.071	13.114	12.823	524,020
2022-10-17	12.900	13.086	12.900	13.057	12.767	429,240
2022-10-14	12.843	13.000	12.836	12.900	12.613	691,660
2022-10-13	12.457	12.914	12.457	12.807	12.522	535,780
2022-10-12	12.050	12.557	12.021	12.543	12.264	736,540
2022-10-11	12.014	12.186	11.943	12.014	11.747	333,260
2022-10-10	12.457	12.529	12.007	12.014	11.747	451,140
2022-09-30	12.321	12.514	12.279	12.343	12.068	288,696
2022-09-29	12.679	12.829	12.421	12.457	12.180	577,780
2022-09-28	12.871	13.000	12.621	12.629	12.348	344,040
2022-09-27	12.507	12.907	12.507	12.907	12.620	405,456
2022-09-26	13.071	13.136	12.543	12.543	12.264	630,900
2022-09-23	13.236	13.421	13.079	13.150	12.857	397,460
2022-09-22	13.357	13.629	13.300	13.336	13.039	406,980
2022-09-21	13.293	13.607	13.121	13.493	13.193	578,372
2022-09-20	13.207	13.414	13.143	13.293	12.997	338,640
2022-09-19	13.479	13.571	13.007	13.107	12.815	668,500
2022-09-16	13.871	13.986	13.529	13.529	13.228	585,340
2022-09-15	14.043	14.129	13.636	13.707	13.402	611,300
2022-09-14	13.943	14.157	13.829	14.136	13.821	524,860
2022-09-13	14.050	14.143	13.936	14.071	13.758	344,400
2022-09-09	14.071	14.157	13.921	13.943	13.633	456,320
2022-09-08	14.250	14.264	14.057	14.136	13.821	624,120
2022-09-07	13.936	14.229	13.857	14.229	13.912	849,660
2022-09-06	13.964	13.971	13.757	13.936	13.626	456,146
2022-09-05	13.700	13.900	13.643	13.900	13.591	571,494
2022-09-02	13.536	13.743	13.529	13.671	13.367	388,460
2022-09-01	13.500	13.700	13.393	13.479	13.179	448,240
2022-08-31	13.871	13.893	13.429	13.493	13.193	740,040
2022-08-30	13.964	14.036	13.757	13.879	13.570	502,800
2022-08-29	13.571	13.907	13.514	13.893	13.584	788,240
2022-08-26	13.779	13.943	13.629	13.664	13.360	582,260
2022-08-25	13.971	14.064	13.629	13.779	13.472	919,966
2022-08-24	14.657	14.750	13.929	13.971	13.661	1,419,388
2022-08-23	14.579	14.729	14.421	14.657	14.331	848,654
2022-08-22	14.464	14.693	14.364	14.579	14.254	981,706
2022-08-19	14.757	14.814	14.343	14.386	14.066	1,335,180
2022-08-18	14.900	14.900	14.536	14.679	14.352	1,577,240
2022-08-17	15.121	15.229	14.821	15.000	14.666	1,938,020
2022-08-16	14.743	15.914	14.650	15.164	14.827	3,489,560
2022-08-15	14.650	14.793	14.436	14.664	14.338	777,560
2022-08-12	14.850	14.921	14.607	14.629	14.303	1,192,940
2022-08-11	14.836	14.979	14.743	14.786	14.457	1,142,829
2022-08-10	14.757	14.914	14.686	14.843	14.513	1,483,440
2022-08-09	14.529	14.907	14.493	14.757	14.429	1,491,620
2022-08-08	14.371	14.607	14.150	14.564	14.240	1,211,280
2022-08-05	13.921	14.357	13.857	14.336	14.017	1,146,206

← NewerPage 17 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.