Longxing Chemical Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	6.220	6.380	6.220	6.370	6.370	14,481,270
2026-01-16	6.270	6.270	6.190	6.250	6.250	6,907,392
2026-01-15	6.230	6.280	6.180	6.220	6.220	7,189,018
2026-01-14	6.250	6.310	6.100	6.230	6.230	12,587,200
2026-01-13	6.320	6.330	6.220	6.220	6.220	11,049,300
2026-01-12	6.360	6.360	6.260	6.310	6.310	10,277,015
2026-01-09	6.310	6.340	6.240	6.320	6.320	9,182,400
2026-01-08	6.290	6.380	6.250	6.310	6.310	7,424,500
2026-01-07	6.330	6.350	6.260	6.300	6.300	8,324,800
2026-01-06	6.230	6.350	6.220	6.330	6.330	12,480,500
2026-01-05	6.210	6.250	6.150	6.220	6.220	8,617,700
2025-12-31	6.240	6.300	6.160	6.210	6.210	5,096,400
2025-12-30	6.280	6.330	6.150	6.230	6.230	6,088,546
2025-12-29	6.350	6.370	6.250	6.280	6.280	6,241,300
2025-12-26	6.430	6.430	6.330	6.350	6.350	5,696,600
2025-12-25	6.390	6.450	6.340	6.400	6.400	5,426,320
2025-12-24	6.420	6.420	6.360	6.360	6.360	5,475,000
2025-12-23	6.420	6.460	6.300	6.380	6.380	7,683,600
2025-12-22	6.280	6.500	6.250	6.420	6.420	11,304,772
2025-12-19	6.160	6.320	6.160	6.290	6.290	7,585,051
2025-12-18	6.030	6.250	6.020	6.180	6.180	6,103,951
2025-12-17	6.120	6.150	5.940	6.070	6.070	8,847,200
2025-12-16	6.320	6.330	6.110	6.120	6.120	10,171,900
2025-12-15	6.330	6.410	6.300	6.330	6.330	7,291,300
2025-12-12	6.490	6.510	6.320	6.350	6.350	7,482,867
2025-12-11	6.640	6.650	6.470	6.490	6.490	7,678,000
2025-12-10	6.670	6.740	6.600	6.650	6.650	7,503,700
2025-12-09	6.850	6.860	6.660	6.670	6.670	12,334,238
2025-12-08	6.880	6.910	6.770	6.880	6.880	11,451,985
2025-12-05	6.860	6.900	6.810	6.850	6.850	10,628,647
2025-12-04	6.800	6.990	6.760	6.880	6.880	11,404,891
2025-12-03	6.850	6.890	6.730	6.850	6.850	12,487,718
2025-12-02	6.700	7.100	6.660	6.850	6.850	24,939,861
2025-12-01	6.610	6.800	6.610	6.720	6.720	13,501,766
2025-11-28	6.620	6.660	6.530	6.620	6.620	12,194,538
2025-11-27	6.450	6.730	6.420	6.660	6.660	16,479,400
2025-11-26	6.390	6.610	6.390	6.470	6.470	12,505,800
2025-11-25	6.410	6.490	6.310	6.420	6.420	9,157,751
2025-11-24	6.300	6.440	6.300	6.410	6.410	12,799,851
2025-11-21	6.340	6.590	6.180	6.280	6.280	19,144,780
2025-11-20	6.380	6.470	6.350	6.390	6.390	6,426,800
2025-11-19	6.420	6.500	6.310	6.370	6.370	6,384,500
2025-11-18	6.520	6.540	6.370	6.400	6.400	7,673,160
2025-11-17	6.540	6.560	6.460	6.520	6.520	7,829,001
2025-11-14	6.530	6.660	6.490	6.510	6.510	9,391,101
2025-11-13	6.460	6.560	6.420	6.540	6.540	10,483,172
2025-11-12	6.570	6.570	6.400	6.440	6.440	7,058,503
2025-11-11	6.530	6.570	6.480	6.530	6.530	9,608,500
2025-11-10	6.480	6.580	6.460	6.520	6.520	6,367,040
2025-11-07	6.400	6.530	6.370	6.480	6.480	9,038,445
2025-11-06	6.340	6.410	6.280	6.400	6.400	7,968,930
2025-11-05	6.210	6.360	6.200	6.330	6.330	6,786,960
2025-11-04	6.280	6.290	6.210	6.260	6.260	5,216,400
2025-11-03	6.310	6.330	6.220	6.290	6.290	5,143,400
2025-10-31	6.220	6.400	6.180	6.310	6.310	9,134,343
2025-10-30	6.260	6.290	6.190	6.200	6.200	6,560,201
2025-10-29	6.250	6.290	6.180	6.260	6.260	5,637,238
2025-10-28	6.270	6.340	6.230	6.280	6.280	7,204,101
2025-10-27	6.300	6.390	6.240	6.310	6.310	5,822,900
2025-10-24	6.290	6.330	6.230	6.280	6.280	5,276,300

← NewerPage 4 of 5 · 243 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.