Longyan Kaolin Clay Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 28.580 | 31.180 | 28.580 | 30.700 | 30.700 | 6,401,169 |
| 2024-10-29 | 27.070 | 29.700 | 26.700 | 29.110 | 29.110 | 7,059,970 |
| 2024-10-28 | 27.630 | 27.880 | 26.780 | 27.270 | 27.270 | 4,155,900 |
| 2024-10-25 | 27.830 | 28.200 | 27.450 | 27.890 | 27.890 | 3,485,138 |
| 2024-10-24 | 27.680 | 29.020 | 27.000 | 27.860 | 27.860 | 4,433,900 |
| 2024-10-23 | 26.900 | 28.820 | 26.900 | 28.180 | 28.180 | 7,916,677 |
| 2024-10-22 | 26.980 | 27.150 | 26.160 | 26.620 | 26.620 | 4,786,080 |
| 2024-10-21 | 27.390 | 27.400 | 26.230 | 26.890 | 26.890 | 8,002,085 |
| 2024-10-18 | 26.230 | 28.100 | 26.000 | 27.510 | 27.510 | 12,969,851 |
| 2024-10-17 | 23.300 | 25.660 | 23.230 | 25.660 | 25.660 | 5,032,373 |
| 2024-10-16 | 22.440 | 24.220 | 22.420 | 23.330 | 23.330 | 6,332,360 |
| 2024-10-15 | 22.100 | 23.560 | 21.770 | 23.040 | 23.040 | 7,520,660 |
| 2024-10-14 | 22.680 | 22.880 | 21.340 | 22.310 | 22.310 | 9,732,141 |
| 2024-10-11 | 20.080 | 21.960 | 20.080 | 21.960 | 21.960 | 6,517,570 |
| 2024-10-10 | 19.280 | 20.900 | 19.080 | 19.960 | 19.960 | 5,056,920 |
| 2024-10-09 | 20.860 | 20.950 | 19.350 | 19.350 | 19.350 | 6,226,840 |
| 2024-10-08 | 23.200 | 23.220 | 20.840 | 21.500 | 21.500 | 8,740,690 |
| 2024-09-30 | 20.700 | 21.700 | 19.500 | 21.370 | 21.370 | 10,438,780 |
| 2024-09-27 | 20.130 | 20.190 | 19.650 | 20.130 | 20.130 | 4,442,080 |
| 2024-09-26 | 19.270 | 20.380 | 19.180 | 20.210 | 20.210 | 8,018,819 |
| 2024-09-25 | 19.230 | 19.990 | 18.400 | 19.950 | 19.950 | 10,603,570 |
| 2024-09-24 | 19.390 | 21.000 | 18.450 | 19.290 | 19.290 | 13,658,041 |
| 2024-09-23 | 19.230 | 19.230 | 18.220 | 19.230 | 19.230 | 4,172,500 |
| 2024-09-20 | 16.390 | 17.900 | 16.380 | 17.480 | 17.480 | 8,005,680 |
| 2024-09-19 | 15.860 | 17.230 | 15.860 | 16.370 | 16.370 | 8,379,940 |
| 2024-09-18 | 14.620 | 16.120 | 14.600 | 16.120 | 16.120 | 4,624,222 |
| 2024-09-13 | 14.510 | 15.050 | 14.490 | 14.650 | 14.650 | 1,402,980 |
| 2024-09-12 | 14.540 | 14.650 | 14.460 | 14.510 | 14.510 | 578,700 |
| 2024-09-11 | 14.630 | 14.650 | 14.360 | 14.510 | 14.510 | 690,480 |
| 2024-09-10 | 14.500 | 14.730 | 14.420 | 14.660 | 14.660 | 508,300 |
| 2024-09-09 | 14.780 | 14.780 | 14.450 | 14.600 | 14.600 | 796,860 |
| 2024-09-06 | 14.930 | 15.020 | 14.680 | 14.700 | 14.700 | 851,260 |
| 2024-09-05 | 14.910 | 14.980 | 14.740 | 14.930 | 14.930 | 808,580 |
| 2024-09-04 | 15.120 | 15.120 | 14.770 | 14.910 | 14.910 | 898,080 |
| 2024-09-03 | 14.970 | 15.220 | 14.900 | 15.090 | 15.090 | 721,860 |
| 2024-09-02 | 14.940 | 15.190 | 14.930 | 14.970 | 14.970 | 1,030,020 |
| 2024-08-30 | 15.170 | 15.270 | 14.950 | 15.010 | 15.010 | 1,530,760 |
| 2024-08-29 | 14.320 | 15.180 | 14.240 | 15.100 | 15.100 | 1,877,980 |
| 2024-08-28 | 14.290 | 14.480 | 14.240 | 14.380 | 14.380 | 665,460 |
| 2024-08-27 | 14.310 | 14.530 | 14.180 | 14.290 | 14.290 | 706,340 |
| 2024-08-26 | 13.900 | 14.360 | 13.810 | 14.310 | 14.310 | 897,380 |
| 2024-08-23 | 14.080 | 14.120 | 13.790 | 13.960 | 13.960 | 730,060 |
| 2024-08-22 | 14.450 | 14.450 | 14.030 | 14.080 | 14.080 | 807,040 |
| 2024-08-21 | 14.560 | 14.590 | 14.150 | 14.340 | 14.340 | 1,721,420 |
| 2024-08-20 | 15.100 | 15.260 | 14.840 | 14.970 | 14.970 | 841,720 |
| 2024-08-19 | 15.280 | 15.340 | 15.050 | 15.120 | 15.120 | 1,115,060 |
| 2024-08-16 | 14.900 | 15.450 | 14.900 | 15.380 | 15.380 | 2,363,720 |
| 2024-08-15 | 14.900 | 15.160 | 14.830 | 14.980 | 14.980 | 989,500 |
| 2024-08-14 | 15.200 | 15.650 | 14.950 | 15.050 | 15.050 | 1,787,740 |
| 2024-08-13 | 14.680 | 15.120 | 14.580 | 15.120 | 15.120 | 1,123,159 |
| 2024-08-12 | 14.790 | 14.820 | 14.600 | 14.680 | 14.680 | 614,160 |
| 2024-08-09 | 14.870 | 15.000 | 14.750 | 14.790 | 14.790 | 850,040 |
| 2024-08-08 | 14.790 | 14.980 | 14.550 | 14.820 | 14.820 | 982,922 |
| 2024-08-07 | 14.830 | 15.160 | 14.780 | 14.970 | 14.970 | 858,562 |
| 2024-08-06 | 14.880 | 14.910 | 14.610 | 14.890 | 14.890 | 1,379,920 |
| 2024-08-05 | 15.200 | 15.420 | 14.520 | 14.540 | 14.540 | 1,789,155 |
| 2024-08-02 | 15.120 | 15.530 | 15.100 | 15.310 | 15.310 | 1,334,323 |
| 2024-08-01 | 15.400 | 15.610 | 15.280 | 15.290 | 15.290 | 1,255,763 |
| 2024-07-31 | 14.840 | 15.560 | 14.740 | 15.400 | 15.400 | 1,990,320 |
| 2024-07-30 | 15.180 | 15.220 | 14.730 | 14.860 | 14.860 | 1,202,400 |
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.