Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.379	12.736	12.329	12.329	11.771	910,431
2022-05-10	12.064	12.443	11.950	12.429	11.866	628,580
2022-05-09	12.007	12.357	11.971	12.221	11.668	668,231
2022-05-06	11.757	12.214	11.750	12.071	11.525	945,457
2022-05-05	11.486	12.214	11.486	12.036	11.491	947,084
2022-04-29	11.171	11.857	11.171	11.721	11.191	771,986
2022-04-28	11.393	11.621	11.079	11.229	10.721	818,659
2022-04-27	10.929	11.479	10.600	11.414	10.898	1,378,489
2022-04-26	11.736	11.743	10.879	10.929	10.434	1,313,620
2022-04-25	12.629	12.629	11.679	11.700	11.171	1,127,560
2022-04-22	12.571	12.957	12.543	12.679	12.105	945,700
2022-04-21	13.450	13.743	12.793	12.829	12.248	1,175,160
2022-04-20	13.921	14.000	13.464	13.586	12.971	1,769,600
2022-04-19	13.614	14.179	13.586	14.136	13.496	1,244,346
2022-04-18	13.679	13.771	13.300	13.714	13.094	630,557
2022-04-15	13.793	13.907	13.586	13.679	13.060	695,520
2022-04-14	13.893	13.921	13.643	13.800	13.176	812,980
2022-04-13	13.964	13.964	13.507	13.736	13.114	778,579
2022-04-12	13.364	13.743	13.214	13.671	13.053	645,146
2022-04-11	13.979	13.979	13.221	13.336	12.732	832,874
2022-04-08	13.771	14.000	13.486	13.893	13.264	1,191,387
2022-04-07	13.929	13.936	13.686	13.771	13.148	658,820
2022-04-06	13.836	14.136	13.779	13.971	13.339	827,867
2022-04-01	14.071	14.136	13.736	13.800	13.176	769,886
2022-03-31	13.886	14.086	13.693	14.000	13.366	953,766
2022-03-30	13.507	13.821	13.507	13.807	13.182	778,680
2022-03-29	13.721	13.900	13.507	13.557	12.944	709,940
2022-03-28	13.686	13.893	13.457	13.707	13.087	877,660
2022-03-25	13.914	14.129	13.793	13.879	13.251	1,278,480
2022-03-24	13.964	14.036	13.671	13.714	13.094	813,248
2022-03-23	13.886	13.979	13.829	13.929	13.298	539,946
2022-03-22	13.907	13.986	13.700	13.886	13.257	661,560
2022-03-21	13.721	14.036	13.679	13.929	13.298	1,227,380
2022-03-18	13.500	13.814	13.464	13.714	13.094	989,240
2022-03-17	13.407	13.736	13.286	13.486	12.875	1,218,280
2022-03-16	13.114	13.314	12.721	13.271	12.671	1,762,066
2022-03-15	13.929	13.929	12.943	12.950	12.364	1,632,920
2022-03-14	14.393	14.421	13.893	13.921	13.291	1,380,400
2022-03-11	14.429	14.543	14.093	14.543	13.885	1,070,840
2022-03-10	14.707	14.929	14.500	14.514	13.858	1,030,540
2022-03-09	14.921	15.000	14.029	14.479	13.823	1,627,080
2022-03-08	15.429	15.564	14.871	14.871	14.198	1,548,540
2022-03-07	15.629	15.893	15.400	15.500	14.799	1,104,500
2022-03-04	15.821	15.843	15.586	15.629	14.921	1,135,093
2022-03-03	15.814	16.193	15.757	15.843	15.126	1,875,720
2022-03-02	15.621	15.886	15.543	15.786	15.071	1,129,100
2022-03-01	15.471	15.686	15.436	15.629	14.921	969,946
2022-02-28	15.464	15.500	15.093	15.471	14.771	1,108,020
2022-02-25	15.464	15.693	15.436	15.464	14.765	1,180,453
2022-02-24	15.771	15.929	15.186	15.364	14.669	2,108,734
2022-02-23	15.700	15.964	15.586	15.893	15.174	1,334,340
2022-02-22	15.879	15.879	15.493	15.700	14.990	1,205,120
2022-02-21	15.793	15.914	15.700	15.907	15.187	1,275,454
2022-02-18	15.671	15.857	15.571	15.729	15.017	1,219,600
2022-02-17	16.036	16.036	15.507	15.729	15.017	2,135,905
2022-02-16	15.186	16.579	15.186	15.843	15.126	4,357,651
2022-02-15	15.286	15.321	15.057	15.150	14.464	1,045,966
2022-02-14	15.271	15.400	15.093	15.193	14.505	773,472
2022-02-11	15.386	15.500	15.157	15.207	14.519	1,530,200
2022-02-10	15.600	15.643	15.407	15.521	14.819	1,100,933

← NewerPage 19 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.