Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.640 | 4.670 | 4.230 | 4.620 | 4.620 | 14,805,282 |
| 2026-07-20 | 4.930 | 5.120 | 4.560 | 4.670 | 4.670 | 14,148,890 |
| 2026-07-17 | 5.150 | 5.260 | 4.830 | 4.920 | 4.920 | 12,021,730 |
| 2026-07-16 | 5.090 | 5.280 | 5.010 | 5.140 | 5.140 | 7,946,300 |
| 2026-07-15 | 5.100 | 5.190 | 5.010 | 5.100 | 5.100 | 7,297,900 |
| 2026-07-14 | 4.900 | 5.110 | 4.830 | 5.090 | 5.090 | 8,324,170 |
| 2026-07-13 | 5.160 | 5.160 | 4.890 | 4.910 | 4.910 | 9,185,700 |
| 2026-07-10 | 4.990 | 5.250 | 4.920 | 5.110 | 5.110 | 10,779,870 |
| 2026-07-09 | 4.920 | 5.070 | 4.810 | 5.010 | 5.010 | 8,322,230 |
| 2026-07-08 | 5.050 | 5.140 | 4.900 | 4.980 | 4.980 | 8,664,230 |
| 2026-07-07 | 5.310 | 5.310 | 5.010 | 5.070 | 5.070 | 8,449,660 |
| 2026-07-06 | 5.340 | 5.470 | 5.260 | 5.270 | 5.270 | 10,147,740 |
| 2026-07-03 | 5.270 | 5.430 | 5.220 | 5.340 | 5.340 | 11,138,000 |
| 2026-07-02 | 5.350 | 5.530 | 5.250 | 5.270 | 5.270 | 12,587,122 |
| 2026-07-01 | 5.170 | 5.440 | 5.150 | 5.350 | 5.350 | 10,284,297 |
| 2026-06-30 | 5.210 | 5.320 | 5.060 | 5.180 | 5.180 | 10,186,830 |
| 2026-06-29 | 5.240 | 5.280 | 4.940 | 5.220 | 5.220 | 11,718,440 |
| 2026-06-26 | 5.310 | 5.340 | 5.140 | 5.190 | 5.190 | 10,249,439 |
| 2026-06-25 | 5.530 | 5.550 | 5.280 | 5.360 | 5.360 | 9,078,452 |
| 2026-06-24 | 5.790 | 5.890 | 5.480 | 5.530 | 5.530 | 9,297,749 |
| 2026-06-23 | 5.780 | 5.980 | 5.750 | 5.810 | 5.810 | 9,889,927 |
| 2026-06-22 | 5.560 | 5.780 | 5.390 | 5.780 | 5.780 | 10,810,879 |
| 2026-06-18 | 5.710 | 5.760 | 5.550 | 5.670 | 5.670 | 10,481,640 |
| 2026-06-17 | 6.000 | 6.020 | 5.700 | 5.760 | 5.760 | 10,156,600 |
| 2026-06-16 | 5.890 | 6.050 | 5.660 | 5.960 | 5.960 | 12,775,890 |
| 2026-06-15 | 5.990 | 6.210 | 5.760 | 5.800 | 5.800 | 13,674,230 |
| 2026-06-12 | 6.010 | 6.050 | 5.770 | 5.960 | 5.960 | 15,044,990 |
| 2026-06-11 | 5.790 | 6.140 | 5.620 | 5.930 | 5.930 | 14,865,390 |
| 2026-06-10 | 5.920 | 6.050 | 5.640 | 5.860 | 5.860 | 12,062,440 |
| 2026-06-09 | 6.070 | 6.120 | 5.890 | 5.970 | 5.970 | 12,536,400 |
| 2026-06-08 | 6.280 | 6.390 | 5.850 | 5.990 | 5.990 | 13,634,120 |
| 2026-06-05 | 6.080 | 6.460 | 5.900 | 6.290 | 6.290 | 10,205,330 |
| 2026-06-04 | 6.240 | 6.340 | 6.060 | 6.120 | 6.120 | 9,070,690 |
| 2026-06-03 | 6.350 | 6.460 | 6.210 | 6.270 | 6.270 | 8,823,391 |
| 2026-06-02 | 6.600 | 6.750 | 6.260 | 6.360 | 6.360 | 10,382,720 |
| 2026-06-01 | 6.400 | 6.670 | 6.130 | 6.600 | 6.600 | 10,177,530 |
| 2026-05-29 | 6.770 | 6.880 | 6.330 | 6.420 | 6.420 | 9,639,170 |
| 2026-05-28 | 6.750 | 6.840 | 6.560 | 6.800 | 6.800 | 9,084,162 |
| 2026-05-27 | 6.920 | 6.920 | 6.590 | 6.770 | 6.770 | 8,841,076 |
| 2026-05-26 | 7.070 | 7.120 | 6.850 | 6.890 | 6.890 | 8,406,929 |
| 2026-05-25 | 7.270 | 7.370 | 7.000 | 7.090 | 7.090 | 12,029,330 |
| 2026-05-22 | 6.870 | 7.260 | 6.820 | 7.160 | 7.160 | 9,946,490 |
| 2026-05-21 | 7.180 | 7.280 | 6.800 | 6.870 | 6.870 | 9,118,795 |
| 2026-05-20 | 7.280 | 7.280 | 7.110 | 7.190 | 7.190 | 7,211,290 |
| 2026-05-19 | 7.280 | 7.360 | 7.140 | 7.250 | 7.250 | 7,622,460 |
| 2026-05-18 | 7.190 | 7.330 | 7.120 | 7.280 | 7.280 | 9,262,400 |
| 2026-05-15 | 7.280 | 7.370 | 7.130 | 7.190 | 7.190 | 10,045,250 |
| 2026-05-14 | 7.230 | 7.430 | 7.150 | 7.300 | 7.300 | 10,313,720 |
| 2026-05-13 | 7.150 | 7.330 | 7.110 | 7.240 | 7.240 | 9,903,286 |
| 2026-05-12 | 7.220 | 7.260 | 7.000 | 7.150 | 7.150 | 11,939,980 |
| 2026-05-11 | 7.170 | 7.250 | 7.110 | 7.220 | 7.220 | 12,275,660 |
| 2026-05-08 | 7.060 | 7.210 | 7.060 | 7.140 | 7.140 | 11,044,040 |
| 2026-05-07 | 7.160 | 7.330 | 7.030 | 7.060 | 7.060 | 19,485,779 |
| 2026-05-06 | 7.060 | 7.370 | 6.910 | 7.180 | 7.180 | 22,633,189 |
| 2026-04-30 | 6.750 | 6.980 | 6.680 | 6.890 | 6.890 | 21,094,920 |
| 2026-04-29 | 6.330 | 6.830 | 6.320 | 6.680 | 6.680 | 29,764,250 |
| 2026-04-28 | 6.150 | 6.260 | 6.140 | 6.220 | 6.220 | 8,699,380 |
| 2026-04-27 | 6.000 | 6.220 | 5.870 | 6.220 | 6.220 | 8,327,640 |
| 2026-04-24 | 5.830 | 6.060 | 5.780 | 6.000 | 6.000 | 7,991,405 |
| 2026-04-23 | 5.970 | 6.000 | 5.830 | 5.860 | 5.860 | 5,844,578 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-27 | 0.0390 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.