Longxing Chemical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.420 | 4.450 | 4.120 | 4.410 | 4.410 | 15,382,210 |
| 2026-07-20 | 4.660 | 4.720 | 4.350 | 4.410 | 4.410 | 15,884,600 |
| 2026-07-17 | 4.770 | 4.840 | 4.570 | 4.630 | 4.630 | 13,214,497 |
| 2026-07-16 | 4.680 | 4.810 | 4.640 | 4.790 | 4.790 | 12,664,344 |
| 2026-07-15 | 4.680 | 4.790 | 4.660 | 4.720 | 4.720 | 10,937,900 |
| 2026-07-14 | 4.630 | 4.730 | 4.520 | 4.710 | 4.710 | 13,390,854 |
| 2026-07-13 | 4.900 | 4.920 | 4.610 | 4.630 | 4.630 | 17,328,600 |
| 2026-07-10 | 4.800 | 5.020 | 4.750 | 4.900 | 4.900 | 18,479,805 |
| 2026-07-09 | 4.960 | 5.020 | 4.750 | 4.870 | 4.870 | 21,222,900 |
| 2026-07-08 | 5.070 | 5.090 | 4.840 | 4.960 | 4.960 | 18,038,199 |
| 2026-07-07 | 5.150 | 5.190 | 5.040 | 5.080 | 5.080 | 15,440,868 |
| 2026-07-06 | 5.310 | 5.420 | 5.160 | 5.160 | 5.160 | 20,215,301 |
| 2026-07-03 | 5.460 | 5.470 | 5.260 | 5.270 | 5.270 | 22,521,469 |
| 2026-07-02 | 5.340 | 5.560 | 5.290 | 5.360 | 5.360 | 34,128,668 |
| 2026-07-01 | 4.960 | 5.420 | 4.910 | 5.420 | 5.420 | 30,653,801 |
| 2026-06-30 | 4.980 | 5.060 | 4.900 | 4.930 | 4.930 | 20,977,301 |
| 2026-06-29 | 5.200 | 5.470 | 4.980 | 5.030 | 5.030 | 30,751,355 |
| 2026-06-26 | 5.340 | 5.370 | 5.110 | 5.120 | 5.120 | 32,492,248 |
| 2026-06-25 | 5.600 | 5.880 | 5.270 | 5.370 | 5.370 | 39,107,398 |
| 2026-06-24 | 5.720 | 5.900 | 5.550 | 5.580 | 5.580 | 44,080,000 |
| 2026-06-23 | 5.600 | 6.100 | 5.550 | 5.850 | 5.850 | 71,441,312 |
| 2026-06-22 | 5.480 | 5.670 | 5.250 | 5.640 | 5.640 | 49,924,793 |
| 2026-06-18 | 4.980 | 5.480 | 4.970 | 5.480 | 5.480 | 39,801,879 |
| 2026-06-17 | 5.140 | 5.140 | 4.970 | 4.980 | 4.980 | 21,363,100 |
| 2026-06-16 | 5.280 | 5.280 | 5.100 | 5.160 | 5.160 | 18,268,260 |
| 2026-06-15 | 5.250 | 5.340 | 5.210 | 5.220 | 5.220 | 20,605,301 |
| 2026-06-12 | 5.270 | 5.290 | 5.110 | 5.180 | 5.180 | 18,048,990 |
| 2026-06-11 | 5.150 | 5.230 | 5.050 | 5.160 | 5.160 | 15,908,910 |
| 2026-06-10 | 5.370 | 5.400 | 5.130 | 5.190 | 5.190 | 24,068,900 |
| 2026-06-09 | 5.280 | 5.400 | 5.150 | 5.390 | 5.390 | 25,724,301 |
| 2026-06-08 | 5.300 | 5.450 | 5.140 | 5.170 | 5.170 | 30,720,312 |
| 2026-06-05 | 5.500 | 5.560 | 5.250 | 5.490 | 5.490 | 33,198,469 |
| 2026-06-04 | 5.560 | 5.590 | 5.420 | 5.490 | 5.490 | 26,963,340 |
| 2026-06-03 | 5.560 | 5.680 | 5.520 | 5.580 | 5.580 | 35,285,102 |
| 2026-06-02 | 5.810 | 5.840 | 5.510 | 5.630 | 5.630 | 47,575,168 |
| 2026-06-01 | 5.780 | 5.980 | 5.630 | 5.850 | 5.850 | 50,448,871 |
| 2026-05-29 | 6.200 | 6.270 | 5.910 | 5.910 | 5.910 | 82,789,422 |
| 2026-05-28 | 6.930 | 6.930 | 6.570 | 6.570 | 6.570 | 44,909,602 |
| 2026-05-27 | 7.210 | 7.980 | 7.030 | 7.300 | 7.300 | 105,257,906 |
| 2026-05-26 | 7.960 | 8.300 | 7.170 | 7.390 | 7.390 | 145,254,094 |
| 2026-05-25 | 8.590 | 8.920 | 7.510 | 7.850 | 7.850 | 130,082,305 |
| 2026-05-22 | 7.490 | 8.110 | 6.950 | 8.110 | 8.110 | 93,976,211 |
| 2026-05-21 | 6.820 | 7.370 | 6.720 | 7.370 | 7.370 | 137,750,406 |
| 2026-05-20 | 6.090 | 6.700 | 6.040 | 6.700 | 6.700 | 39,892,727 |
| 2026-05-19 | 6.090 | 6.280 | 5.980 | 6.090 | 6.090 | 25,122,359 |
| 2026-05-18 | 6.090 | 6.090 | 5.760 | 5.890 | 5.890 | 16,403,400 |
| 2026-05-15 | 6.050 | 6.270 | 6.020 | 6.100 | 6.100 | 16,216,400 |
| 2026-05-14 | 6.200 | 6.200 | 6.020 | 6.020 | 6.020 | 11,759,360 |
| 2026-05-13 | 6.110 | 6.360 | 6.040 | 6.160 | 6.160 | 15,409,050 |
| 2026-05-12 | 6.200 | 6.210 | 6.030 | 6.060 | 6.060 | 10,148,440 |
| 2026-05-11 | 6.390 | 6.400 | 6.170 | 6.200 | 6.200 | 16,078,500 |
| 2026-05-08 | 6.370 | 6.520 | 6.300 | 6.370 | 6.370 | 15,329,900 |
| 2026-05-07 | 6.540 | 6.550 | 6.390 | 6.420 | 6.420 | 19,460,900 |
| 2026-05-06 | 6.300 | 6.530 | 6.160 | 6.470 | 6.470 | 28,739,949 |
| 2026-04-30 | 6.240 | 6.400 | 6.180 | 6.240 | 6.240 | 23,213,150 |
| 2026-04-29 | 6.030 | 6.550 | 5.970 | 6.370 | 6.370 | 32,159,240 |
| 2026-04-28 | 6.180 | 6.230 | 6.040 | 6.090 | 6.090 | 23,122,400 |
| 2026-04-27 | 5.840 | 6.420 | 5.700 | 6.200 | 6.200 | 38,186,871 |
| 2026-04-24 | 5.750 | 5.850 | 5.670 | 5.840 | 5.840 | 10,459,200 |
| 2026-04-23 | 5.760 | 5.900 | 5.700 | 5.790 | 5.790 | 10,319,870 |
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.