Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	33.520	33.800	31.780	32.010	32.010	3,772,217
2026-04-22	35.600	35.650	33.600	34.060	34.060	2,504,800
2026-04-21	34.230	35.180	34.220	34.990	34.990	1,943,699
2026-04-20	34.400	35.090	34.180	34.520	34.520	1,724,600
2026-04-17	34.470	34.600	33.650	34.520	34.520	1,222,260
2026-04-16	33.870	34.410	33.480	34.200	34.200	1,508,600
2026-04-15	34.000	34.620	33.600	33.630	33.630	1,611,800
2026-04-14	33.650	34.410	33.580	33.850	33.850	1,765,400
2026-04-13	34.660	34.790	33.430	33.750	33.750	1,797,640
2026-04-10	35.850	36.060	34.810	34.840	34.840	1,389,100
2026-04-09	35.350	35.890	34.850	35.230	35.230	1,275,040
2026-04-08	34.440	35.530	34.440	35.470	35.470	1,183,400
2026-04-07	33.990	34.650	33.600	34.130	34.130	825,600
2026-04-03	35.000	35.000	33.800	34.020	34.020	759,900
2026-04-02	35.610	35.660	34.380	34.700	34.700	1,107,500
2026-04-01	35.590	35.900	34.850	35.610	35.610	1,497,800
2026-03-31	35.820	35.820	34.550	34.570	34.570	1,063,123
2026-03-30	34.970	35.210	34.200	34.970	34.970	1,208,500
2026-03-27	34.360	35.320	34.300	35.010	35.010	1,104,823
2026-03-26	35.030	36.180	34.550	35.030	35.030	1,443,800
2026-03-25	33.850	35.880	33.680	34.990	34.990	1,967,900
2026-03-24	32.240	33.760	32.110	33.630	33.630	1,473,020
2026-03-23	34.500	34.500	31.800	31.980	31.980	2,249,684
2026-03-20	35.000	35.390	34.580	34.730	34.730	1,661,699
2026-03-19	35.860	35.860	34.490	34.700	34.700	1,219,300
2026-03-18	35.100	36.240	34.880	36.090	36.090	1,473,400
2026-03-17	35.610	35.940	34.920	34.990	34.990	809,440
2026-03-16	35.760	35.940	35.000	35.610	35.610	1,301,600
2026-03-13	36.300	36.990	35.580	35.760	35.760	1,511,067
2026-03-12	37.000	37.000	35.910	36.350	36.350	1,731,109
2026-03-11	37.360	37.870	36.240	36.640	36.640	1,835,747
2026-03-10	37.220	37.720	37.030	37.490	37.490	1,392,360
2026-03-09	38.010	38.010	36.130	37.000	37.000	1,833,871
2026-03-06	36.480	38.300	36.300	38.010	38.010	2,188,100
2026-03-05	36.940	37.470	36.400	36.740	36.740	1,379,980
2026-03-04	36.400	37.100	36.000	36.750	36.750	1,693,718
2026-03-03	38.000	38.980	37.000	37.040	37.040	2,638,480
2026-03-02	38.860	39.240	37.340	38.540	38.540	3,586,320
2026-02-27	37.830	38.760	37.350	38.700	38.700	1,960,280
2026-02-26	37.680	38.280	37.260	37.800	37.800	1,412,380
2026-02-25	37.800	38.160	37.350	37.640	37.640	1,634,915
2026-02-24	37.090	38.540	36.810	37.770	37.770	2,457,900
2026-02-13	37.250	37.480	36.630	36.710	36.710	1,750,100
2026-02-12	37.020	37.990	36.630	37.070	37.070	1,589,480
2026-02-11	37.280	37.390	36.710	36.870	36.870	1,391,680
2026-02-10	37.990	37.990	36.240	37.090	37.090	2,257,980
2026-02-09	37.730	38.600	37.010	37.650	37.650	2,326,860
2026-02-06	38.640	38.640	37.000	37.350	37.350	2,748,800
2026-02-05	38.010	39.100	38.010	38.640	38.640	1,632,300
2026-02-04	39.300	39.690	38.000	38.500	38.500	2,612,200
2026-02-03	39.640	40.290	38.260	39.180	39.180	3,457,720
2026-02-02	43.930	44.430	39.640	39.640	39.640	4,141,720
2026-01-30	44.680	44.680	43.010	44.040	44.040	2,918,018
2026-01-29	44.900	45.470	43.370	43.780	43.780	3,477,280
2026-01-28	45.230	47.230	44.670	44.980	44.980	4,472,240
2026-01-27	45.500	45.790	43.670	45.230	45.230	3,909,439
2026-01-26	44.030	47.290	43.010	45.700	45.700	6,511,060
2026-01-23	44.900	46.000	43.500	44.030	44.030	3,813,627
2026-01-22	41.500	44.900	41.000	44.880	44.880	7,025,600
2026-01-21	39.180	42.580	39.180	41.500	41.500	4,867,700

← NewerPage 3 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.