Longxing Chemical Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	5.760	5.900	5.700	5.790	5.790	10,319,870
2026-04-22	5.700	5.830	5.670	5.790	5.790	10,836,000
2026-04-21	5.680	5.750	5.580	5.730	5.730	9,810,165
2026-04-20	5.660	5.730	5.660	5.720	5.720	7,513,000
2026-04-17	5.830	5.840	5.650	5.680	5.680	12,566,900
2026-04-16	5.800	5.860	5.730	5.840	5.840	9,367,595
2026-04-15	5.860	5.860	5.740	5.780	5.780	9,280,400
2026-04-14	5.950	5.950	5.760	5.860	5.860	13,874,800
2026-04-13	5.940	6.030	5.850	5.890	5.890	11,155,560
2026-04-10	6.050	6.060	5.870	5.910	5.910	17,517,561
2026-04-09	6.080	6.160	5.920	6.050	6.050	23,984,010
2026-04-08	6.170	6.300	6.070	6.220	6.220	40,098,219
2026-04-07	5.510	6.020	5.470	6.020	6.020	15,425,000
2026-04-03	5.810	5.810	5.430	5.470	5.470	13,169,040
2026-04-02	5.910	5.930	5.710	5.810	5.810	8,968,215
2026-04-01	5.900	5.970	5.820	5.910	5.910	10,964,140
2026-03-31	5.930	6.020	5.820	5.830	5.830	8,729,300
2026-03-30	5.900	6.060	5.830	5.960	5.960	8,213,500
2026-03-27	5.750	5.980	5.730	5.970	5.970	9,437,051
2026-03-26	5.830	5.950	5.750	5.810	5.810	6,796,169
2026-03-25	5.810	5.910	5.790	5.830	5.830	8,458,519
2026-03-24	5.690	5.870	5.450	5.850	5.850	15,516,410
2026-03-23	5.650	5.830	5.420	5.570	5.570	18,939,609
2026-03-20	6.310	6.330	5.720	5.730	5.730	27,992,711
2026-03-19	6.560	6.570	6.230	6.260	6.260	13,632,500
2026-03-18	6.600	6.610	6.500	6.550	6.550	8,742,300
2026-03-17	6.730	6.860	6.560	6.570	6.570	12,153,730
2026-03-16	6.830	6.930	6.640	6.720	6.720	19,600,561
2026-03-13	6.740	6.930	6.720	6.910	6.910	23,655,539
2026-03-12	6.680	6.880	6.680	6.740	6.740	16,829,199
2026-03-11	6.630	6.680	6.560	6.670	6.670	9,713,572
2026-03-10	6.670	6.710	6.580	6.620	6.620	12,584,500
2026-03-09	6.670	6.830	6.600	6.700	6.700	17,134,500
2026-03-06	6.410	6.680	6.390	6.670	6.670	11,630,700
2026-03-05	6.480	6.600	6.370	6.430	6.430	10,994,900
2026-03-04	6.330	6.580	6.270	6.360	6.360	11,678,100
2026-03-03	6.540	6.590	6.320	6.340	6.340	11,700,500
2026-03-02	6.740	6.740	6.480	6.520	6.520	12,471,460
2026-02-27	6.690	6.770	6.640	6.770	6.770	9,644,201
2026-02-26	6.750	6.760	6.610	6.680	6.680	9,079,500
2026-02-25	6.630	6.790	6.620	6.720	6.720	12,760,130
2026-02-24	6.460	6.620	6.420	6.620	6.620	10,486,800
2026-02-13	6.520	6.530	6.360	6.370	6.370	7,028,900
2026-02-12	6.650	6.650	6.510	6.520	6.520	8,415,100
2026-02-11	6.640	6.730	6.580	6.650	6.650	8,512,700
2026-02-10	6.660	6.680	6.600	6.620	6.620	7,460,480
2026-02-09	6.570	6.710	6.520	6.660	6.660	12,094,500
2026-02-06	6.400	6.600	6.330	6.530	6.530	11,189,700
2026-02-05	6.510	6.530	6.410	6.420	6.420	8,319,000
2026-02-04	6.330	6.540	6.330	6.510	6.510	13,121,400
2026-02-03	6.440	6.480	6.190	6.330	6.330	11,080,850
2026-02-02	6.520	6.670	6.260	6.280	6.280	14,916,900
2026-01-30	6.400	6.760	6.320	6.570	6.570	24,375,199
2026-01-29	6.320	6.550	6.250	6.470	6.470	15,723,000
2026-01-28	6.270	6.370	6.220	6.330	6.330	8,610,727
2026-01-27	6.410	6.430	6.210	6.290	6.290	10,899,000
2026-01-26	6.490	6.520	6.380	6.450	6.450	10,926,770
2026-01-23	6.500	6.500	6.430	6.490	6.490	7,918,300
2026-01-22	6.400	6.480	6.370	6.460	6.460	7,669,603
2026-01-21	6.360	6.410	6.300	6.400	6.400	10,231,050

← NewerPage 3 of 21 · 1,213 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.