Longxing Chemical Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6.920	6.960	6.770	6.890	6.890	9,763,117
2025-07-23	6.810	6.940	6.730	6.900	6.900	10,314,016
2025-07-22	6.710	6.840	6.670	6.800	6.800	8,469,290
2025-07-21	6.610	6.720	6.570	6.710	6.710	6,188,055
2025-07-18	6.690	6.700	6.560	6.590	6.590	6,088,550
2025-07-17	6.570	6.670	6.530	6.650	6.650	7,430,490
2025-07-16	6.520	6.620	6.480	6.570	6.570	7,098,400
2025-07-15	6.540	6.540	6.430	6.510	6.510	6,247,241
2025-07-14	6.470	6.540	6.450	6.530	6.530	6,081,507
2025-07-11	6.460	6.520	6.420	6.470	6.470	7,560,505
2025-07-10	6.440	6.510	6.390	6.460	6.460	5,083,004
2025-07-09	6.550	6.560	6.430	6.440	6.440	5,307,104
2025-07-08	6.400	6.560	6.370	6.530	6.530	7,530,502
2025-07-07	6.400	6.440	6.380	6.410	6.410	5,888,430
2025-07-04	6.460	6.490	6.390	6.390	6.390	6,435,100
2025-07-03	6.480	6.550	6.400	6.450	6.450	7,281,980
2025-07-02	6.390	6.520	6.360	6.500	6.500	8,812,298
2025-07-01	6.380	6.560	6.360	6.410	6.410	12,782,838
2025-06-30	6.240	6.390	6.210	6.380	6.380	10,417,602
2025-06-27	6.150	6.270	6.150	6.210	6.210	8,289,495
2025-06-26	6.200	6.220	6.120	6.130	6.130	5,069,530
2025-06-25	6.150	6.190	6.100	6.180	6.180	6,037,505
2025-06-24	6.030	6.160	6.030	6.150	6.150	7,202,066
2025-06-23	5.840	6.080	5.810	6.050	6.050	7,661,000
2025-06-20	5.900	5.970	5.830	5.860	5.860	4,584,900
2025-06-19	6.040	6.050	5.860	5.900	5.900	5,900,200
2025-06-18	6.110	6.120	6.030	6.030	6.030	5,110,919
2025-06-17	6.080	6.140	6.070	6.110	6.110	4,366,500
2025-06-16	6.100	6.140	6.040	6.080	6.080	6,177,100
2025-06-13	6.150	6.160	6.050	6.090	6.090	9,180,402
2025-06-12	6.180	6.200	6.100	6.170	6.170	6,370,900
2025-06-11	6.170	6.260	6.150	6.180	6.180	9,454,300
2025-06-10	6.200	6.260	6.120	6.170	6.170	8,037,800
2025-06-09	6.250	6.290	6.190	6.280	6.160	6,117,500
2025-06-06	6.130	6.270	6.100	6.240	6.121	9,380,800
2025-06-05	6.150	6.220	6.120	6.130	6.013	6,362,250
2025-06-04	6.080	6.160	6.080	6.130	6.013	5,030,300
2025-06-03	6.000	6.100	5.980	6.080	5.964	4,180,403
2025-05-30	6.120	6.150	6.030	6.040	5.925	6,131,800
2025-05-29	6.120	6.180	6.080	6.140	6.023	6,506,800
2025-05-28	6.170	6.200	6.090	6.120	6.003	6,408,900
2025-05-27	6.200	6.220	6.100	6.180	6.062	6,957,001
2025-05-26	6.210	6.300	6.120	6.220	6.101	12,309,466
2025-05-23	6.160	6.260	6.090	6.100	5.983	15,619,200
2025-05-22	6.150	6.200	6.020	6.050	5.934	8,001,900
2025-05-21	6.280	6.280	6.150	6.180	6.062	6,951,166
2025-05-20	6.250	6.260	6.160	6.250	6.131	5,662,064
2025-05-19	6.220	6.280	6.160	6.250	6.131	6,097,200
2025-05-16	6.110	6.230	6.090	6.210	6.091	7,628,850
2025-05-15	6.250	6.270	6.080	6.100	5.983	9,461,400
2025-05-14	6.310	6.350	6.220	6.260	6.140	6,715,916
2025-05-13	6.350	6.380	6.290	6.310	6.189	6,643,901
2025-05-12	6.320	6.360	6.270	6.300	6.180	6,174,346
2025-05-09	6.400	6.430	6.280	6.300	6.180	5,047,026
2025-05-08	6.400	6.410	6.300	6.360	6.239	5,360,650
2025-05-07	6.330	6.430	6.280	6.370	6.248	9,221,401
2025-05-06	6.150	6.280	6.120	6.280	6.160	7,039,700
2025-04-30	6.200	6.230	6.090	6.100	5.983	6,774,800
2025-04-29	6.250	6.270	6.180	6.190	6.072	7,320,300
2025-04-28	6.280	6.400	6.230	6.250	6.131	8,505,900

← NewerPage 6 of 21 · 1,218 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.