Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.464	15.679	15.414	15.593	14.887	1,573,832
2022-02-08	15.193	15.557	15.036	15.557	14.853	1,959,349
2022-02-07	15.036	15.357	15.000	15.179	14.492	1,565,803
2022-01-28	14.857	14.986	14.557	14.900	14.226	1,526,593
2022-01-27	15.414	15.450	14.714	14.729	14.062	2,505,720
2022-01-26	15.343	15.586	15.200	15.400	14.703	2,517,613
2022-01-25	16.571	16.629	15.300	15.300	14.608	5,763,160
2022-01-24	17.793	17.850	16.686	16.700	15.944	8,852,719
2022-01-21	19.529	20.029	18.086	18.543	17.704	13,217,720
2022-01-20	17.379	19.264	17.379	19.264	18.393	13,948,260
2022-01-19	17.436	17.607	17.364	17.514	16.722	1,457,680
2022-01-18	17.614	17.721	17.350	17.429	16.640	2,148,326
2022-01-17	16.929	17.771	16.871	17.600	16.804	3,398,901
2022-01-14	17.179	17.286	16.850	16.871	16.108	1,842,880
2022-01-13	17.286	17.529	17.243	17.321	16.538	1,653,848
2022-01-12	17.221	17.343	17.121	17.286	16.503	1,307,688
2022-01-11	17.264	17.357	17.129	17.221	16.442	1,361,420
2022-01-10	17.071	17.414	16.986	17.243	16.463	1,895,377
2022-01-07	17.143	17.229	16.921	16.929	16.163	1,518,440
2022-01-06	16.929	17.321	16.879	17.157	16.381	1,937,073
2022-01-05	17.250	17.264	16.743	16.929	16.163	1,680,553
2022-01-04	16.843	17.057	16.814	17.043	16.272	1,303,400
2021-12-31	17.000	17.143	16.843	16.871	16.108	1,166,205
2021-12-30	16.750	17.200	16.736	17.021	16.251	1,660,194
2021-12-29	16.664	16.993	16.571	16.793	16.033	919,020
2021-12-28	16.657	16.900	16.586	16.814	16.053	1,147,294
2021-12-27	16.750	16.957	16.536	16.671	15.917	996,094
2021-12-24	17.271	17.321	16.550	16.657	15.903	2,520,413
2021-12-23	17.464	17.557	17.086	17.279	16.497	2,732,860
2021-12-22	17.486	17.486	17.136	17.164	16.388	1,935,152
2021-12-21	16.693	17.493	16.614	17.421	16.633	3,561,982
2021-12-20	16.793	16.893	16.536	16.614	15.862	1,343,920
2021-12-17	17.071	17.200	16.850	17.000	16.231	1,339,752
2021-12-16	17.057	17.086	16.786	16.971	16.203	1,314,226
2021-12-15	16.750	17.250	16.686	16.886	16.122	2,446,847
2021-12-14	16.393	16.707	16.329	16.614	15.862	1,404,061
2021-12-13	16.536	16.536	16.264	16.400	15.658	1,366,680
2021-12-10	16.436	16.764	16.357	16.543	15.794	1,180,113
2021-12-09	16.371	16.536	16.350	16.436	15.692	1,256,299
2021-12-08	16.214	16.321	16.079	16.250	15.515	861,280
2021-12-07	16.686	16.886	16.021	16.086	15.358	2,456,046
2021-12-06	16.786	17.564	16.671	16.707	15.951	2,075,220
2021-12-03	16.929	17.014	16.700	16.721	15.965	1,290,587
2021-12-02	17.421	17.421	16.914	16.929	16.163	1,495,919
2021-12-01	17.036	17.600	17.036	17.314	16.531	2,126,733
2021-11-30	17.193	17.314	16.807	16.921	16.156	1,503,180
2021-11-29	16.957	17.164	16.714	17.064	16.292	2,126,342
2021-11-26	17.186	17.543	17.171	17.264	16.483	2,027,593
2021-11-25	17.357	17.986	17.093	17.150	16.374	4,304,175
2021-11-24	16.743	16.986	16.500	16.879	16.115	1,955,573
2021-11-23	16.721	17.014	16.657	16.743	15.985	1,560,956
2021-11-22	16.607	16.729	16.400	16.521	15.774	1,108,259
2021-11-19	16.286	16.550	16.221	16.536	15.787	1,214,999
2021-11-18	16.400	16.579	16.200	16.264	15.528	1,196,466
2021-11-17	16.443	16.571	16.364	16.521	15.774	1,480,399
2021-11-16	16.400	16.957	16.400	16.571	15.822	2,189,040
2021-11-15	16.100	16.407	16.093	16.293	15.556	1,028,647
2021-11-12	16.079	16.214	15.971	16.093	15.365	1,006,906
2021-11-11	15.807	16.157	15.786	16.079	15.351	1,280,444
2021-11-10	15.750	15.893	15.657	15.757	15.044	713,617

← NewerPage 20 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.