Longyan Kaolin Clay Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	29.890	30.800	29.500	29.610	29.610	3,411,720
2025-01-22	30.540	31.160	29.400	29.630	29.630	4,403,210
2025-01-21	30.400	32.000	30.000	30.850	30.850	6,560,140
2025-01-20	29.000	31.350	29.000	31.350	31.350	4,975,110
2025-01-17	28.280	29.120	27.580	28.500	28.500	3,858,180
2025-01-16	29.250	29.800	27.400	27.910	27.910	4,117,960
2025-01-15	28.650	29.500	27.930	28.960	28.960	4,741,620
2025-01-14	26.320	28.900	26.050	28.290	28.290	3,997,079
2025-01-13	27.220	27.500	25.990	26.270	26.270	3,468,140
2025-01-10	28.080	29.070	27.510	27.790	27.790	2,393,620
2025-01-09	28.030	28.720	27.810	28.200	28.200	1,467,340
2025-01-08	28.900	28.900	27.160	28.180	28.180	1,611,122
2025-01-07	27.950	28.800	27.630	28.690	28.690	1,446,100
2025-01-06	28.350	28.800	27.130	27.950	27.950	1,656,920
2025-01-03	30.400	31.210	28.410	28.700	28.700	2,463,720
2025-01-02	31.080	31.680	30.390	30.680	30.680	1,664,860
2024-12-31	32.340	33.000	31.200	31.200	31.200	1,823,600
2024-12-30	32.000	33.180	31.870	32.530	32.530	2,059,740
2024-12-27	31.960	32.820	31.420	32.130	32.130	1,858,980
2024-12-26	31.670	33.000	31.670	32.400	32.400	3,088,099
2024-12-25	33.960	33.990	30.830	32.020	32.020	4,495,800
2024-12-24	33.320	34.100	32.000	33.460	33.460	4,713,820
2024-12-23	34.240	36.000	32.970	33.430	33.430	6,494,212
2024-12-20	35.010	39.000	35.010	36.630	36.630	7,986,500
2024-12-19	38.670	40.960	35.910	36.950	36.950	12,088,262
2024-12-18	34.590	37.240	34.000	37.240	37.240	4,597,846
2024-12-17	33.790	33.850	31.420	33.850	33.850	8,073,478
2024-12-16	28.480	30.770	28.430	30.770	30.770	1,131,680
2024-12-13	29.000	29.030	27.800	27.970	27.970	1,596,660
2024-12-12	28.380	29.390	28.050	29.000	29.000	2,232,640
2024-12-11	27.580	28.600	27.100	28.430	28.430	2,450,480
2024-12-10	27.600	28.000	27.020	27.580	27.580	1,879,200
2024-12-09	26.860	27.250	26.770	27.200	27.200	1,572,674
2024-12-06	27.550	27.680	26.680	26.860	26.860	2,171,400
2024-12-05	27.660	27.950	27.250	27.520	27.520	1,840,260
2024-12-04	28.620	29.360	27.380	27.880	27.880	2,314,640
2024-12-03	28.120	29.700	27.980	29.060	29.060	2,637,300
2024-12-02	27.500	29.200	26.890	28.350	28.350	2,290,520
2024-11-29	26.830	28.300	26.700	27.480	27.480	1,933,260
2024-11-28	27.380	27.660	26.820	26.980	26.980	1,786,000
2024-11-27	26.730	27.180	25.650	27.090	27.090	2,427,820
2024-11-26	27.300	27.590	26.310	26.750	26.750	1,891,080
2024-11-25	27.390	28.170	26.500	27.370	27.370	2,656,860
2024-11-22	28.300	29.500	27.900	27.900	27.900	2,698,000
2024-11-21	28.670	29.350	28.150	28.320	28.320	2,279,260
2024-11-20	27.000	28.700	26.810	28.700	28.700	2,757,720
2024-11-19	25.850	27.160	25.650	27.090	27.090	3,448,760
2024-11-18	27.080	27.260	25.530	25.660	25.660	3,216,860
2024-11-15	27.530	28.000	26.820	26.900	26.900	2,522,960
2024-11-14	29.100	29.360	27.530	27.540	27.540	2,369,140
2024-11-13	28.840	29.020	27.480	28.910	28.910	2,998,720
2024-11-12	29.000	29.360	28.280	28.590	28.590	2,159,010
2024-11-11	28.600	29.280	28.300	29.180	29.180	2,483,827
2024-11-08	29.090	29.900	28.540	28.800	28.800	2,700,400
2024-11-07	28.630	29.800	28.200	29.130	29.130	2,803,727
2024-11-06	29.200	29.530	28.300	28.940	28.940	3,320,807
2024-11-05	29.300	29.850	28.570	29.410	29.410	4,458,620
2024-11-04	29.600	30.210	29.010	29.570	29.570	3,127,120
2024-11-01	31.320	31.590	29.390	29.480	29.480	4,015,080
2024-10-31	30.440	31.700	29.440	31.370	31.370	4,933,960

← NewerPage 8 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.