Longyan Kaolin Clay Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 28.400 | 28.700 | 27.930 | 28.170 | 28.170 | 4,072,691 |
| 2025-07-24 | 27.780 | 28.740 | 27.490 | 28.400 | 28.400 | 6,323,840 |
| 2025-07-23 | 27.450 | 28.390 | 27.310 | 27.780 | 27.780 | 6,453,300 |
| 2025-07-22 | 27.270 | 27.500 | 27.080 | 27.450 | 27.450 | 3,505,980 |
| 2025-07-21 | 27.320 | 27.820 | 27.280 | 27.440 | 27.440 | 7,036,440 |
| 2025-07-18 | 25.900 | 28.490 | 25.900 | 27.900 | 27.900 | 11,714,420 |
| 2025-07-17 | 26.090 | 26.090 | 25.800 | 25.900 | 25.900 | 1,489,200 |
| 2025-07-16 | 26.180 | 26.210 | 25.980 | 26.120 | 26.120 | 1,234,700 |
| 2025-07-15 | 26.160 | 26.240 | 25.840 | 25.990 | 25.990 | 1,342,680 |
| 2025-07-14 | 26.020 | 26.380 | 25.890 | 26.220 | 26.220 | 1,700,000 |
| 2025-07-11 | 26.020 | 26.540 | 26.000 | 26.130 | 26.130 | 2,560,660 |
| 2025-07-10 | 25.840 | 26.050 | 25.590 | 26.020 | 26.020 | 1,354,540 |
| 2025-07-09 | 26.030 | 26.380 | 25.760 | 25.880 | 25.880 | 1,825,720 |
| 2025-07-08 | 26.490 | 26.490 | 25.850 | 26.040 | 26.040 | 852,840 |
| 2025-07-07 | 25.710 | 25.940 | 25.480 | 25.910 | 25.910 | 567,520 |
| 2025-07-04 | 26.210 | 26.210 | 25.650 | 25.690 | 25.690 | 1,327,700 |
| 2025-07-03 | 26.250 | 26.400 | 26.000 | 26.200 | 26.200 | 1,003,280 |
| 2025-07-02 | 26.480 | 26.480 | 26.100 | 26.160 | 26.160 | 1,459,240 |
| 2025-07-01 | 26.620 | 26.750 | 26.340 | 26.440 | 26.440 | 1,160,280 |
| 2025-06-30 | 26.270 | 26.750 | 26.090 | 26.620 | 26.620 | 2,013,060 |
| 2025-06-27 | 25.920 | 26.360 | 25.880 | 26.140 | 26.140 | 1,618,200 |
| 2025-06-26 | 26.100 | 26.250 | 25.820 | 25.920 | 25.920 | 1,030,600 |
| 2025-06-25 | 26.050 | 26.190 | 25.820 | 26.100 | 26.100 | 1,351,180 |
| 2025-06-24 | 25.660 | 26.150 | 25.440 | 26.030 | 26.030 | 1,530,960 |
| 2025-06-23 | 25.250 | 25.680 | 25.100 | 25.550 | 25.550 | 1,059,540 |
| 2025-06-20 | 25.360 | 25.850 | 25.310 | 25.420 | 25.420 | 1,111,820 |
| 2025-06-19 | 25.650 | 25.780 | 25.260 | 25.360 | 25.360 | 1,350,500 |
| 2025-06-18 | 26.010 | 26.180 | 25.650 | 25.750 | 25.750 | 1,673,200 |
| 2025-06-17 | 25.860 | 26.580 | 25.860 | 26.210 | 26.210 | 2,234,140 |
| 2025-06-16 | 25.820 | 26.380 | 25.600 | 25.980 | 25.980 | 2,179,660 |
| 2025-06-13 | 25.770 | 26.800 | 25.770 | 25.930 | 25.930 | 2,879,380 |
| 2025-06-12 | 25.910 | 26.000 | 25.630 | 25.820 | 25.820 | 1,087,020 |
| 2025-06-11 | 25.570 | 26.280 | 25.500 | 26.020 | 26.020 | 2,328,720 |
| 2025-06-10 | 25.760 | 25.780 | 25.270 | 25.540 | 25.540 | 1,237,780 |
| 2025-06-09 | 25.730 | 26.090 | 25.580 | 25.780 | 25.780 | 971,100 |
| 2025-06-06 | 25.350 | 26.140 | 25.300 | 25.810 | 25.810 | 2,260,340 |
| 2025-06-05 | 25.200 | 25.780 | 25.200 | 25.440 | 25.440 | 1,342,778 |
| 2025-06-04 | 25.110 | 25.580 | 24.960 | 25.350 | 25.350 | 1,352,240 |
| 2025-06-03 | 24.930 | 25.380 | 24.850 | 25.090 | 25.090 | 1,777,519 |
| 2025-05-30 | 25.000 | 25.500 | 25.000 | 25.150 | 25.150 | 2,317,654 |
| 2025-05-29 | 26.650 | 26.650 | 25.520 | 25.740 | 25.740 | 4,485,112 |
| 2025-05-28 | 25.290 | 25.740 | 25.260 | 25.300 | 25.300 | 1,134,080 |
| 2025-05-27 | 25.620 | 25.620 | 25.250 | 25.290 | 25.290 | 1,225,220 |
| 2025-05-26 | 25.500 | 25.890 | 25.360 | 25.650 | 25.650 | 1,069,140 |
| 2025-05-23 | 26.100 | 26.200 | 25.720 | 25.720 | 25.720 | 1,502,300 |
| 2025-05-22 | 26.010 | 26.880 | 25.770 | 25.860 | 25.860 | 2,927,100 |
| 2025-05-21 | 26.280 | 26.280 | 25.900 | 26.060 | 26.060 | 1,490,200 |
| 2025-05-20 | 26.400 | 26.540 | 26.160 | 26.280 | 26.280 | 1,476,520 |
| 2025-05-19 | 26.630 | 26.630 | 26.190 | 26.390 | 26.390 | 1,100,220 |
| 2025-05-16 | 26.500 | 26.680 | 26.400 | 26.410 | 26.410 | 1,078,400 |
| 2025-05-15 | 26.870 | 26.900 | 26.460 | 26.510 | 26.510 | 1,380,260 |
| 2025-05-14 | 27.020 | 27.440 | 26.740 | 26.970 | 26.970 | 1,932,300 |
| 2025-05-13 | 27.110 | 27.330 | 26.610 | 27.030 | 27.030 | 1,572,040 |
| 2025-05-12 | 26.160 | 27.120 | 26.130 | 26.840 | 26.840 | 2,381,660 |
| 2025-05-09 | 26.500 | 26.540 | 25.830 | 26.150 | 26.150 | 1,596,020 |
| 2025-05-08 | 26.060 | 26.870 | 26.010 | 26.580 | 26.580 | 1,971,400 |
| 2025-05-07 | 26.470 | 26.590 | 26.020 | 26.270 | 26.270 | 1,654,200 |
| 2025-05-06 | 25.500 | 26.650 | 25.410 | 26.220 | 26.220 | 2,590,060 |
| 2025-04-30 | 25.350 | 25.670 | 25.010 | 25.420 | 25.420 | 1,514,820 |
| 2025-04-29 | 25.010 | 25.520 | 25.010 | 25.180 | 25.180 | 895,940 |
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.