Longxing Chemical Stock Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,212 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.