Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	25.100	25.380	24.930	25.100	25.100	939,200
2025-04-25	25.610	25.660	25.230	25.330	25.330	1,076,040
2025-04-24	26.290	26.500	25.440	25.600	25.600	2,029,700
2025-04-23	25.780	26.680	25.680	26.390	26.390	3,413,220
2025-04-22	25.180	26.140	25.130	25.790	25.790	2,216,700
2025-04-21	25.090	25.250	24.840	25.180	25.180	1,185,040
2025-04-18	24.840	25.290	24.610	25.090	25.090	1,313,820
2025-04-17	24.780	25.300	24.700	24.840	24.840	1,171,900
2025-04-16	24.970	25.330	24.600	25.050	25.050	1,658,740
2025-04-15	25.270	25.690	24.870	25.170	25.170	1,853,200
2025-04-14	25.200	25.790	25.020	25.250	25.250	3,630,270
2025-04-11	24.480	26.680	24.250	25.610	25.610	4,097,580
2025-04-10	24.330	24.810	24.110	24.480	24.480	2,663,260
2025-04-09	22.780	23.750	21.000	23.720	23.720	4,027,950
2025-04-08	22.660	24.600	22.600	23.000	23.000	4,410,790
2025-04-07	25.480	26.780	25.110	25.110	25.110	1,596,960
2025-04-03	27.470	28.200	27.190	27.900	27.900	1,975,630
2025-04-02	26.880	27.890	26.760	27.470	27.470	2,268,880
2025-04-01	26.820	27.220	26.720	26.890	26.890	1,071,680
2025-03-31	27.110	27.280	26.800	26.900	26.900	1,300,280
2025-03-28	27.370	27.510	27.150	27.290	27.290	945,740
2025-03-27	27.790	27.790	27.300	27.360	27.360	1,282,980
2025-03-26	27.060	27.850	26.810	27.780	27.780	2,134,009
2025-03-25	27.170	27.350	26.800	27.010	27.010	1,398,680
2025-03-24	27.600	27.760	26.630	27.060	27.060	2,337,340
2025-03-21	28.350	28.500	27.600	27.680	27.680	2,153,000
2025-03-20	28.610	28.750	28.340	28.350	28.350	1,770,591
2025-03-19	28.780	29.190	28.290	28.610	28.610	2,480,300
2025-03-18	29.650	29.900	28.660	28.880	28.880	4,938,731
2025-03-17	29.030	30.770	28.910	29.780	29.780	6,517,900
2025-03-14	28.640	29.090	28.400	29.010	29.010	1,897,800
2025-03-13	29.000	29.450	28.350	28.740	28.740	2,601,131
2025-03-12	28.480	29.170	28.340	28.950	28.950	2,776,800
2025-03-11	28.220	28.620	28.050	28.480	28.480	2,311,114
2025-03-10	29.000	29.100	28.210	28.640	28.640	3,612,020
2025-03-07	29.900	30.370	28.900	29.050	29.050	3,777,240
2025-03-06	29.700	30.520	29.440	30.010	30.010	4,067,740
2025-03-05	29.780	29.970	29.480	29.810	29.810	2,199,600
2025-03-04	30.010	30.560	29.710	29.920	29.920	2,664,153
2025-03-03	30.970	31.620	30.120	30.270	30.270	4,192,126
2025-02-28	36.300	36.970	31.320	31.320	31.320	7,120,780
2025-02-27	37.500	37.500	34.350	34.800	34.800	5,219,340
2025-02-26	32.830	36.100	32.650	36.100	36.100	5,022,700
2025-02-25	31.740	33.700	31.740	32.820	32.820	3,831,564
2025-02-24	31.990	32.570	31.500	32.060	32.060	3,171,320
2025-02-21	32.380	32.960	31.650	32.290	32.290	4,036,720
2025-02-20	32.700	33.160	31.780	32.700	32.700	4,165,000
2025-02-19	31.630	32.860	31.630	32.660	32.660	5,328,957
2025-02-18	30.280	32.570	29.800	31.620	31.620	6,375,979
2025-02-17	29.300	30.400	29.030	30.120	30.120	3,669,579
2025-02-14	29.330	29.980	29.010	29.520	29.520	3,342,580
2025-02-13	30.110	30.290	29.100	29.620	29.620	3,612,919
2025-02-12	31.020	31.020	29.700	30.290	30.290	4,882,140
2025-02-11	28.920	31.500	28.150	30.980	30.980	7,573,280
2025-02-10	28.590	29.290	28.450	29.060	29.060	3,197,140
2025-02-07	28.660	28.850	28.070	28.450	28.450	3,209,660
2025-02-06	28.530	29.050	28.260	28.650	28.650	2,876,720
2025-02-05	29.750	29.770	28.000	28.530	28.530	2,775,580
2025-01-27	29.990	30.150	29.250	29.600	29.600	1,849,700
2025-01-24	29.600	29.970	29.050	29.790	29.790	2,300,480

← NewerPage 7 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.