Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.040	21.260	20.290	20.840	20.840	1,246,800
2026-07-21	21.470	21.490	20.000	21.080	21.080	2,942,440
2026-07-20	22.130	22.540	21.010	21.330	21.330	2,100,319
2026-07-17	22.960	23.170	21.570	21.900	21.900	1,897,500
2026-07-16	22.750	23.540	22.500	22.970	22.970	1,342,020
2026-07-15	23.020	23.130	22.660	22.760	22.760	1,136,440
2026-07-14	22.710	22.910	22.080	22.790	22.790	1,506,400
2026-07-13	23.760	23.760	22.610	22.650	22.650	1,437,820
2026-07-10	23.500	24.300	23.230	23.700	23.700	1,341,360
2026-07-09	24.030	24.380	23.230	23.550	23.550	1,584,300
2026-07-08	24.980	24.990	23.980	24.030	24.030	1,258,340
2026-07-07	25.890	26.000	24.750	24.750	24.750	1,512,600
2026-07-06	25.910	26.550	25.740	25.890	25.712	1,609,000
2026-07-03	25.370	27.500	25.370	26.390	26.209	2,876,380
2026-07-02	25.000	25.950	24.800	25.430	25.255	1,875,380
2026-07-01	25.000	25.270	24.430	25.050	24.878	1,918,220
2026-06-30	25.130	25.550	24.570	24.820	24.649	1,856,100
2026-06-29	25.100	25.930	24.820	25.280	25.106	2,166,340
2026-06-26	26.550	26.980	25.440	25.440	25.440	3,103,700
2026-06-25	27.790	28.180	26.470	26.590	26.590	3,702,440
2026-06-24	28.560	29.470	27.780	28.250	28.250	2,787,700
2026-06-23	29.380	30.020	28.560	28.560	28.560	5,283,900
2026-06-22	29.870	30.380	28.220	29.370	29.370	5,904,520
2026-06-18	27.160	30.170	27.160	30.170	30.170	3,805,980
2026-06-17	28.290	28.290	27.350	27.430	27.430	1,653,600
2026-06-16	28.450	29.070	27.530	28.300	28.300	2,237,280
2026-06-15	28.690	29.100	28.220	28.310	28.310	2,326,800
2026-06-12	28.000	29.290	27.850	28.510	28.510	2,779,200
2026-06-11	27.330	28.060	27.010	27.790	27.790	1,289,800
2026-06-10	28.000	28.390	27.000	27.600	27.600	1,638,700
2026-06-09	27.840	28.220	27.180	27.960	27.960	1,562,140
2026-06-08	27.860	28.490	26.980	27.600	27.600	2,293,300
2026-06-05	29.700	29.730	28.620	29.010	29.010	1,900,940
2026-06-04	30.020	30.470	29.400	29.660	29.660	1,815,000
2026-06-03	31.420	31.420	30.060	30.390	30.390	2,906,560
2026-06-02	32.340	32.600	31.450	31.490	31.490	2,515,700
2026-06-01	30.900	34.000	30.900	32.210	32.210	5,390,500
2026-05-29	32.790	32.930	30.890	31.100	31.100	3,067,720
2026-05-28	33.140	33.600	32.330	32.960	32.960	2,607,240
2026-05-27	33.000	33.770	32.500	33.020	33.020	3,779,300
2026-05-26	32.040	33.270	32.000	33.270	33.270	4,325,500
2026-05-25	31.820	32.690	31.260	32.040	32.040	3,667,000
2026-05-22	29.000	32.650	29.000	31.810	31.810	5,708,940
2026-05-21	31.600	31.890	29.610	29.810	29.810	4,559,277
2026-05-20	32.000	32.000	30.760	31.290	31.290	3,797,100
2026-05-19	33.070	33.220	31.610	32.320	32.320	4,890,020
2026-05-18	33.740	34.910	32.560	32.750	32.750	5,203,900
2026-05-15	35.320	35.320	33.320	33.690	33.690	7,351,370
2026-05-14	32.140	35.070	31.630	35.070	35.070	7,967,595
2026-05-13	32.710	33.300	31.720	31.880	31.880	5,204,040
2026-05-12	33.840	33.860	31.340	32.920	32.920	7,281,610
2026-05-11	35.710	35.710	33.330	33.520	33.520	8,628,440
2026-05-08	32.420	35.570	32.420	35.570	35.570	2,945,870
2026-05-07	32.330	32.990	32.050	32.340	32.340	1,513,200
2026-05-06	32.780	32.820	31.980	32.330	32.330	1,684,000
2026-04-30	32.460	32.970	32.280	32.520	32.520	1,351,240
2026-04-29	31.530	33.310	30.880	32.630	32.630	3,428,479
2026-04-28	31.190	31.810	30.570	31.560	31.560	2,352,020
2026-04-27	30.970	32.100	30.420	31.150	31.150	2,097,967
2026-04-24	31.900	32.140	30.410	31.200	31.200	2,938,687

← NewerPage 2 of 5 · 243 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.