Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.929	14.043	13.743	13.921	13.612	548,940
2022-08-03	13.921	14.336	13.786	13.886	13.577	918,146
2022-08-02	14.486	14.486	13.857	13.914	13.605	1,692,800
2022-08-01	14.371	14.564	14.250	14.529	14.205	835,466
2022-07-29	14.414	14.650	14.371	14.479	14.156	1,136,286
2022-07-28	14.464	14.707	14.364	14.414	14.094	1,305,686
2022-07-27	14.064	14.521	14.014	14.464	14.142	1,693,785
2022-07-26	14.086	14.186	13.800	14.100	13.786	721,420
2022-07-25	14.257	14.257	14.000	14.071	13.758	639,940
2022-07-22	14.086	14.229	13.964	14.193	13.877	1,184,463
2022-07-21	13.964	14.107	13.850	14.021	13.709	900,060
2022-07-20	14.000	14.000	13.879	13.979	13.668	710,080
2022-07-19	13.750	13.971	13.679	13.957	13.647	924,480
2022-07-18	13.507	13.771	13.507	13.750	13.444	783,020
2022-07-15	13.736	13.736	13.464	13.507	13.207	686,480
2022-07-14	13.636	13.779	13.593	13.743	13.437	673,960
2022-07-13	13.386	13.671	13.364	13.636	13.332	907,576
2022-07-12	13.664	13.786	13.371	13.386	13.088	935,900
2022-07-11	13.643	13.843	13.407	13.714	13.409	718,200
2022-07-08	13.771	13.871	13.700	13.707	13.402	995,096
2022-07-07	13.993	13.993	13.721	13.786	13.479	702,100
2022-07-06	14.414	14.414	13.943	14.029	13.394	1,729,936
2022-07-05	14.421	14.743	14.300	14.500	13.844	2,231,923
2022-07-04	14.286	14.521	14.214	14.421	13.769	1,148,119
2022-07-01	14.436	14.486	14.264	14.350	13.701	924,026
2022-06-30	14.157	14.407	14.157	14.314	13.667	1,555,660
2022-06-29	14.757	14.821	14.143	14.150	13.510	2,976,542
2022-06-28	14.629	14.914	14.629	14.707	14.042	2,116,986
2022-06-27	14.764	14.893	14.629	14.679	14.014	2,038,832
2022-06-24	14.936	15.114	14.357	14.843	14.171	2,475,212
2022-06-23	14.871	14.886	14.436	14.771	14.103	2,261,322
2022-06-22	14.743	15.114	14.600	14.864	14.192	2,861,689
2022-06-21	14.907	15.021	14.593	14.821	14.151	2,144,591
2022-06-20	15.336	15.336	14.900	14.929	14.253	3,791,716
2022-06-17	14.629	15.550	14.521	15.364	14.669	7,070,947
2022-06-16	14.593	14.743	14.471	14.629	13.967	3,164,000
2022-06-15	14.986	15.086	14.579	14.607	13.946	4,999,180
2022-06-14	15.300	15.857	14.864	15.079	14.396	9,150,223
2022-06-13	13.786	15.236	13.607	15.236	14.546	8,323,152
2022-06-10	13.493	13.907	13.393	13.850	13.223	1,341,060
2022-06-09	13.886	13.893	13.571	13.593	12.978	1,077,440
2022-06-08	14.079	14.121	13.521	13.907	13.278	2,054,726
2022-06-07	14.379	14.379	13.964	14.079	13.442	2,347,080
2022-06-06	13.700	14.457	13.700	14.400	13.748	3,969,000
2022-06-02	13.864	13.936	13.643	13.743	13.121	2,018,693
2022-06-01	13.957	14.100	13.779	13.943	13.312	1,967,366
2022-05-31	14.321	14.329	13.893	14.021	13.387	3,912,666
2022-05-30	14.614	14.921	13.836	14.329	13.680	8,704,441
2022-05-27	13.221	14.350	13.014	14.350	13.701	4,878,640
2022-05-26	13.007	13.486	12.821	13.043	12.453	2,370,057
2022-05-25	12.536	12.764	12.536	12.679	12.105	876,159
2022-05-24	13.057	13.071	12.521	12.536	11.968	1,577,240
2022-05-23	12.807	13.057	12.721	13.057	12.466	1,549,129
2022-05-20	12.857	13.257	12.729	12.807	12.228	2,209,429
2022-05-19	12.571	12.743	12.436	12.664	12.091	1,741,609
2022-05-18	12.686	13.071	12.571	12.750	12.173	4,327,764
2022-05-17	12.471	13.486	12.343	13.000	12.412	4,917,897
2022-05-16	12.407	12.657	12.157	12.257	11.702	1,037,820
2022-05-13	12.464	12.536	12.321	12.414	11.853	490,700
2022-05-12	12.229	12.564	12.000	12.350	11.791	665,691

← NewerPage 18 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.