Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.040	24.880	24.000	24.720	24.720	2,674,162
2025-10-24	24.100	24.260	23.900	23.920	23.920	1,112,500
2025-10-23	24.400	24.480	23.760	24.180	24.180	2,200,520
2025-10-22	24.600	25.000	24.560	24.830	24.830	1,404,080
2025-10-21	24.300	24.840	24.300	24.700	24.700	1,177,700
2025-10-20	24.300	24.530	24.080	24.300	24.300	1,136,520
2025-10-17	24.530	24.750	23.990	24.300	24.300	1,963,600
2025-10-16	25.100	25.140	24.520	24.560	24.560	1,544,290
2025-10-15	24.900	25.230	24.900	25.170	25.170	862,060
2025-10-14	25.170	25.350	24.830	24.940	24.940	1,219,500
2025-10-13	24.800	25.180	24.560	25.170	25.170	1,227,780
2025-10-10	25.450	25.600	25.210	25.310	25.310	1,069,360
2025-10-09	25.400	25.780	25.400	25.510	25.510	1,523,880
2025-09-30	25.670	25.680	25.270	25.400	25.400	1,372,500
2025-09-29	25.700	25.870	25.320	25.680	25.680	1,688,860
2025-09-26	25.800	26.760	25.650	25.880	25.880	2,997,480
2025-09-25	25.510	26.100	25.230	25.870	25.870	2,329,140
2025-09-24	25.440	26.490	25.120	25.600	25.600	2,867,359
2025-09-23	24.980	25.350	24.580	25.120	25.120	1,861,420
2025-09-22	25.500	25.500	24.750	24.930	24.930	1,200,440
2025-09-19	25.200	25.450	25.110	25.330	25.330	1,167,119
2025-09-18	25.840	25.980	25.080	25.250	25.250	2,071,100
2025-09-17	25.700	25.960	25.500	25.840	25.840	1,189,280
2025-09-16	25.870	25.870	25.500	25.770	25.770	1,685,100
2025-09-15	26.000	26.230	25.800	25.870	25.870	1,338,058
2025-09-12	26.200	26.340	26.110	26.210	26.210	1,244,580
2025-09-11	26.350	26.350	25.550	26.180	26.180	1,634,320
2025-09-10	26.190	26.330	25.990	26.240	26.240	949,100
2025-09-09	26.380	26.430	26.110	26.160	26.160	1,331,280
2025-09-08	26.200	26.630	26.150	26.370	26.370	1,611,571
2025-09-05	26.100	26.540	25.900	26.300	26.300	2,210,540
2025-09-04	26.130	26.350	25.640	26.060	26.060	1,679,980
2025-09-03	26.630	26.860	26.040	26.090	26.090	1,683,240
2025-09-02	27.040	27.280	26.250	26.610	26.610	2,533,440
2025-09-01	27.050	27.290	26.800	26.950	26.950	2,878,300
2025-08-29	27.520	27.770	27.200	27.300	27.300	2,985,740
2025-08-28	27.600	28.000	26.820	27.830	27.830	3,155,100
2025-08-27	29.340	29.350	27.750	27.750	27.750	5,689,240
2025-08-26	28.640	29.790	28.620	29.340	29.340	5,905,580
2025-08-25	28.590	28.880	28.220	28.630	28.630	3,221,720
2025-08-22	28.450	28.490	28.110	28.490	28.490	2,202,006
2025-08-21	28.970	29.080	28.260	28.450	28.450	3,391,780
2025-08-20	28.000	28.960	27.980	28.630	28.630	3,340,300
2025-08-19	28.260	28.690	27.950	28.090	28.090	2,006,840
2025-08-18	28.060	28.550	27.900	28.260	28.260	2,887,500
2025-08-15	27.530	28.130	27.360	28.050	28.050	2,328,040
2025-08-14	28.220	28.310	27.500	27.530	27.530	2,850,540
2025-08-13	28.440	29.200	27.850	28.120	28.120	3,626,720
2025-08-12	28.660	28.660	28.050	28.440	28.440	2,846,140
2025-08-11	28.550	28.690	28.320	28.650	28.650	1,914,060
2025-08-08	28.770	28.990	28.260	28.450	28.450	2,060,800
2025-08-07	28.230	28.850	27.930	28.610	28.610	3,285,440
2025-08-06	27.780	28.400	27.630	28.290	28.290	2,702,779
2025-08-05	27.780	27.950	27.560	27.840	27.840	1,992,640
2025-08-04	27.970	28.100	27.480	27.740	27.740	2,822,540
2025-08-01	28.130	28.650	27.870	28.170	28.170	2,817,245
2025-07-31	29.050	29.050	28.220	28.340	28.340	3,690,500
2025-07-30	27.830	29.500	27.650	29.010	29.010	6,061,106
2025-07-29	27.760	28.400	27.620	27.830	27.830	2,755,079
2025-07-28	28.170	28.310	27.630	27.680	27.680	2,841,744

← NewerPage 5 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.