Longxing Chemical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.060 | 5.110 | 4.980 | 5.000 | 5.000 | 9,466,400 |
| 2026-10-20 | 4.950 | 5.060 | 4.910 | 5.030 | 5.030 | 9,465,705 |
| 2026-10-19 | 5.000 | 5.000 | 4.830 | 4.960 | 4.960 | 12,233,900 |
| 2026-10-16 | 5.050 | 5.120 | 4.960 | 5.000 | 5.000 | 12,024,173 |
| 2026-10-15 | 5.030 | 5.090 | 4.910 | 4.960 | 4.960 | 12,869,299 |
| 2026-10-14 | 5.280 | 5.350 | 5.100 | 5.120 | 5.120 | 12,171,300 |
| 2026-10-13 | 5.100 | 5.350 | 5.040 | 5.310 | 5.310 | 17,568,100 |
| 2026-10-12 | 5.390 | 5.390 | 5.160 | 5.170 | 5.170 | 14,384,341 |
| 2026-10-09 | 5.340 | 5.410 | 5.120 | 5.400 | 5.400 | 24,661,240 |
| 2026-10-08 | 5.320 | 5.480 | 5.320 | 5.390 | 5.390 | 17,051,000 |
| 2026-09-30 | 5.340 | 5.470 | 5.280 | 5.350 | 5.350 | 16,080,581 |
| 2026-09-29 | 5.230 | 5.420 | 5.230 | 5.320 | 5.320 | 19,356,090 |
| 2026-09-28 | 5.330 | 5.350 | 5.170 | 5.230 | 5.230 | 25,388,699 |
| 2026-09-24 | 5.510 | 5.570 | 5.370 | 5.420 | 5.420 | 24,077,900 |
| 2026-09-23 | 5.700 | 5.730 | 5.500 | 5.560 | 5.560 | 42,040,512 |
| 2026-09-22 | 5.690 | 5.880 | 5.570 | 5.850 | 5.850 | 60,945,543 |
| 2026-09-21 | 5.590 | 5.780 | 5.440 | 5.730 | 5.730 | 51,468,727 |
| 2026-09-18 | 5.510 | 5.730 | 5.510 | 5.610 | 5.610 | 60,323,473 |
| 2026-09-17 | 5.590 | 6.090 | 5.500 | 5.740 | 5.740 | 93,783,250 |
| 2026-09-16 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 22,320,244 |
| 2026-09-15 | 5.310 | 5.320 | 5.150 | 5.160 | 5.160 | 10,606,300 |
| 2026-09-14 | 5.300 | 5.360 | 5.230 | 5.330 | 5.330 | 8,591,300 |
| 2026-09-11 | 5.350 | 5.350 | 5.180 | 5.260 | 5.260 | 13,702,041 |
| 2026-09-10 | 5.530 | 5.550 | 5.380 | 5.410 | 5.410 | 19,357,045 |
| 2026-09-09 | 5.370 | 5.600 | 5.330 | 5.570 | 5.570 | 27,645,828 |
| 2026-09-08 | 5.230 | 5.440 | 5.220 | 5.370 | 5.370 | 10,954,244 |
| 2026-09-07 | 5.240 | 5.280 | 5.200 | 5.240 | 5.240 | 5,088,000 |
| 2026-09-04 | 5.260 | 5.320 | 5.190 | 5.230 | 5.230 | 6,834,401 |
| 2026-09-03 | 5.330 | 5.340 | 5.220 | 5.240 | 5.240 | 7,962,765 |
| 2026-09-02 | 5.320 | 5.370 | 5.250 | 5.300 | 5.300 | 8,869,703 |
| 2026-09-01 | 5.310 | 5.420 | 5.280 | 5.360 | 5.360 | 12,296,900 |
| 2026-08-31 | 5.170 | 5.350 | 5.170 | 5.320 | 5.320 | 17,251,301 |
| 2026-08-28 | 5.310 | 5.400 | 5.220 | 5.250 | 5.250 | 23,114,949 |
| 2026-08-27 | 5.050 | 5.240 | 5.050 | 5.220 | 5.220 | 16,949,600 |
| 2026-08-26 | 5.000 | 5.110 | 4.990 | 5.080 | 5.080 | 8,734,100 |
| 2026-08-25 | 4.890 | 5.040 | 4.850 | 5.020 | 5.020 | 10,343,400 |
| 2026-08-24 | 4.960 | 5.000 | 4.840 | 4.880 | 4.880 | 8,131,400 |
| 2026-08-21 | 4.910 | 5.000 | 4.840 | 4.970 | 4.970 | 7,700,278 |
| 2026-08-20 | 4.960 | 5.010 | 4.910 | 4.950 | 4.950 | 7,910,950 |
| 2026-08-19 | 5.010 | 5.040 | 4.890 | 4.960 | 4.960 | 7,998,740 |
| 2026-08-18 | 5.050 | 5.070 | 5.000 | 5.050 | 5.050 | 6,500,400 |
| 2026-08-17 | 4.960 | 5.060 | 4.900 | 5.050 | 5.050 | 7,738,161 |
| 2026-08-14 | 4.950 | 5.000 | 4.900 | 4.960 | 4.960 | 5,526,200 |
| 2026-08-13 | 5.090 | 5.110 | 4.950 | 4.950 | 4.950 | 9,356,650 |
| 2026-08-12 | 5.050 | 5.080 | 5.020 | 5.080 | 5.080 | 7,218,100 |
| 2026-08-11 | 5.090 | 5.120 | 5.000 | 5.040 | 5.040 | 9,353,545 |
| 2026-08-10 | 4.980 | 5.260 | 4.900 | 5.130 | 5.130 | 18,857,199 |
| 2026-08-07 | 4.980 | 5.010 | 4.870 | 4.930 | 4.930 | 7,325,600 |
| 2026-08-06 | 4.940 | 5.000 | 4.870 | 4.980 | 4.980 | 9,560,700 |
| 2026-08-05 | 4.920 | 5.020 | 4.890 | 4.970 | 4.970 | 11,278,800 |
| 2026-08-04 | 4.900 | 4.950 | 4.870 | 4.900 | 4.900 | 7,553,603 |
| 2026-08-03 | 4.790 | 4.900 | 4.750 | 4.900 | 4.900 | 10,483,600 |
| 2026-07-31 | 4.700 | 4.800 | 4.700 | 4.760 | 4.760 | 9,412,700 |
| 2026-07-30 | 4.730 | 4.850 | 4.650 | 4.680 | 4.680 | 10,588,700 |
| 2026-07-29 | 4.690 | 4.790 | 4.650 | 4.730 | 4.730 | 9,743,800 |
| 2026-07-28 | 4.650 | 4.710 | 4.610 | 4.680 | 4.680 | 9,829,050 |
| 2026-07-27 | 4.510 | 4.690 | 4.500 | 4.680 | 4.680 | 12,042,800 |
| 2026-07-24 | 4.680 | 4.700 | 4.480 | 4.520 | 4.520 | 13,099,500 |
| 2026-07-23 | 4.350 | 4.570 | 4.320 | 4.570 | 4.570 | 11,015,800 |
| 2026-07-22 | 4.380 | 4.450 | 4.320 | 4.350 | 4.350 | 9,193,394 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-10 | 0.1200 CNY |
| 2024-06-20 | 0.1200 CNY |
| 2022-06-22 | 0.1000 CNY |
| 2019-04-16 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.