Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	40.770	41.160	38.780	39.520	39.520	3,973,100
2026-01-19	41.910	41.960	39.450	40.750	40.750	6,571,300
2026-01-16	43.860	43.870	41.910	42.020	42.020	3,277,180
2026-01-15	43.570	43.970	42.740	43.420	43.420	4,080,440
2026-01-14	48.350	48.480	42.660	44.010	44.010	9,421,439
2026-01-13	48.990	49.500	47.020	47.400	47.400	5,885,680
2026-01-12	48.990	49.000	47.030	48.120	48.120	5,089,880
2026-01-09	49.000	49.500	47.280	48.980	48.980	6,199,520
2026-01-08	44.230	48.880	43.990	48.880	48.880	6,113,200
2026-01-07	44.860	44.930	43.270	44.440	44.440	4,509,300
2026-01-06	44.650	45.900	44.080	44.700	44.700	3,812,040
2026-01-05	45.680	46.410	44.220	45.000	45.000	5,922,840
2025-12-31	47.980	48.780	44.760	45.660	45.660	9,782,620
2025-12-30	42.870	46.460	42.500	46.460	46.460	8,084,577
2025-12-29	39.960	42.240	39.960	42.240	42.240	2,949,847
2025-12-26	38.760	39.150	37.910	38.400	38.400	2,697,820
2025-12-25	39.680	39.780	38.520	38.960	38.960	3,394,614
2025-12-24	39.390	40.770	38.760	39.810	39.810	4,802,833
2025-12-23	37.810	40.900	36.570	39.390	39.390	5,955,800
2025-12-22	37.570	38.700	37.500	37.900	37.900	3,384,373
2025-12-19	38.480	38.600	37.380	37.470	37.470	2,636,934
2025-12-18	37.980	38.900	37.600	38.270	38.270	2,416,500
2025-12-17	38.100	38.600	37.840	38.140	38.140	3,341,749
2025-12-16	40.900	41.200	37.500	38.390	38.390	5,413,954
2025-12-15	39.970	41.300	39.900	40.490	40.490	3,194,240
2025-12-12	40.300	41.380	39.680	40.310	40.310	4,662,254
2025-12-11	40.780	40.800	39.660	40.000	40.000	3,791,520
2025-12-10	40.590	41.010	39.390	40.820	40.820	6,459,380
2025-12-09	40.710	42.860	40.300	40.810	40.810	6,457,960
2025-12-08	42.000	42.300	39.900	40.720	40.720	7,330,700
2025-12-05	38.990	42.600	38.700	41.900	41.900	8,601,333
2025-12-04	38.000	39.850	37.010	39.020	39.020	7,972,080
2025-12-03	40.000	40.350	36.500	38.070	38.070	12,055,613
2025-12-02	36.500	40.590	36.140	40.350	40.350	10,237,949
2025-12-01	35.000	36.980	34.840	36.900	36.900	10,094,243
2025-11-28	30.860	33.990	30.620	33.990	33.990	10,033,904
2025-11-27	30.890	31.580	30.260	30.900	30.900	3,664,940
2025-11-26	31.180	31.860	30.370	31.080	31.080	4,068,020
2025-11-25	30.440	31.360	30.420	31.300	31.300	3,953,360
2025-11-24	29.420	30.700	29.200	30.410	30.410	3,939,662
2025-11-21	30.410	30.410	29.060	29.420	29.420	5,330,671
2025-11-20	29.930	30.880	29.930	30.550	30.550	4,405,860
2025-11-19	29.300	30.740	29.210	30.430	30.430	6,784,445
2025-11-18	28.820	29.750	28.810	29.130	29.130	3,740,398
2025-11-17	28.630	29.330	28.390	29.120	29.120	4,226,560
2025-11-14	28.800	29.490	28.320	28.740	28.740	5,125,649
2025-11-13	27.600	29.310	27.560	29.020	29.020	8,096,571
2025-11-12	27.110	27.900	26.710	27.800	27.800	5,826,118
2025-11-11	25.580	27.600	25.580	27.210	27.210	10,040,491
2025-11-10	24.200	26.530	24.200	26.120	26.120	7,465,289
2025-11-07	24.430	24.580	24.200	24.250	24.250	963,280
2025-11-06	24.600	24.780	24.300	24.430	24.430	1,448,091
2025-11-05	25.150	25.750	24.780	24.800	24.800	2,302,600
2025-11-04	24.660	24.880	24.480	24.680	24.680	1,009,019
2025-11-03	24.500	24.870	24.460	24.700	24.700	1,034,639
2025-10-31	24.350	24.970	24.350	24.610	24.610	963,500
2025-10-30	24.940	24.940	24.300	24.530	24.530	1,584,240
2025-10-29	25.690	25.800	24.810	24.940	24.940	2,174,520
2025-10-28	24.720	26.140	24.450	25.600	25.600	4,265,464
2025-10-27	24.040	24.880	24.000	24.720	24.720	2,674,162

← NewerPage 4 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.