Longyan Kaolin Clay Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 21.200 | 21.420 | 20.500 | 20.660 | 20.660 | 1,316,700 |
| 2026-10-21 | 21.820 | 21.920 | 21.040 | 21.100 | 21.100 | 1,297,000 |
| 2026-10-20 | 21.600 | 21.950 | 21.250 | 21.680 | 21.680 | 1,117,040 |
| 2026-10-19 | 21.780 | 22.050 | 21.120 | 21.680 | 21.680 | 1,277,260 |
| 2026-10-16 | 21.530 | 22.250 | 21.530 | 21.840 | 21.840 | 1,308,240 |
| 2026-10-15 | 21.780 | 22.370 | 21.290 | 21.440 | 21.440 | 1,426,780 |
| 2026-10-14 | 22.970 | 22.970 | 22.250 | 22.280 | 22.280 | 924,700 |
| 2026-10-13 | 22.460 | 22.820 | 21.790 | 22.730 | 22.730 | 1,150,600 |
| 2026-10-12 | 23.000 | 23.120 | 22.430 | 22.460 | 22.460 | 775,900 |
| 2026-10-09 | 23.000 | 23.280 | 22.380 | 22.990 | 22.990 | 1,443,800 |
| 2026-10-08 | 23.100 | 23.630 | 22.990 | 23.100 | 23.100 | 1,144,300 |
| 2026-09-30 | 23.290 | 24.410 | 23.210 | 23.210 | 23.210 | 1,495,740 |
| 2026-09-29 | 22.950 | 23.530 | 22.840 | 23.310 | 23.310 | 917,160 |
| 2026-09-28 | 23.520 | 23.520 | 22.710 | 22.920 | 22.920 | 1,095,740 |
| 2026-09-24 | 23.530 | 24.020 | 23.460 | 23.540 | 23.540 | 685,500 |
| 2026-09-23 | 23.640 | 24.050 | 23.540 | 23.760 | 23.760 | 916,300 |
| 2026-09-22 | 23.980 | 24.240 | 23.600 | 23.650 | 23.650 | 1,114,300 |
Page 1 of 1 · 17 trading days
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.