Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.990 | 6.030 | 5.930 | 5.970 | 5.970 | 5,988,685 |
| 2026-04-21 | 6.040 | 6.080 | 5.950 | 6.020 | 6.020 | 7,011,417 |
| 2026-04-20 | 6.030 | 6.080 | 5.960 | 6.050 | 6.050 | 5,709,460 |
| 2026-04-17 | 6.120 | 6.150 | 5.970 | 6.030 | 6.030 | 7,784,195 |
| 2026-04-16 | 6.030 | 6.170 | 5.920 | 6.140 | 6.140 | 8,418,606 |
| 2026-04-15 | 6.090 | 6.110 | 5.930 | 5.970 | 5.970 | 7,171,228 |
| 2026-04-14 | 6.210 | 6.240 | 5.970 | 6.060 | 6.060 | 7,760,701 |
| 2026-04-13 | 6.190 | 6.230 | 6.070 | 6.150 | 6.150 | 7,249,800 |
| 2026-04-10 | 6.170 | 6.310 | 6.130 | 6.190 | 6.190 | 8,383,530 |
| 2026-04-09 | 6.280 | 6.330 | 6.080 | 6.130 | 6.130 | 7,383,700 |
| 2026-04-08 | 6.230 | 6.400 | 6.170 | 6.330 | 6.330 | 8,333,100 |
| 2026-04-07 | 5.880 | 6.180 | 5.770 | 6.150 | 6.150 | 14,462,900 |
| 2026-04-03 | 6.240 | 6.240 | 5.820 | 5.830 | 5.830 | 12,224,730 |
| 2026-04-02 | 6.440 | 6.460 | 6.120 | 6.200 | 6.200 | 9,815,020 |
| 2026-04-01 | 6.590 | 6.620 | 6.350 | 6.460 | 6.460 | 6,557,100 |
| 2026-03-31 | 6.550 | 6.660 | 6.400 | 6.430 | 6.430 | 9,774,930 |
| 2026-03-30 | 6.450 | 6.620 | 6.360 | 6.580 | 6.580 | 9,842,900 |
| 2026-03-27 | 6.210 | 6.580 | 6.210 | 6.540 | 6.540 | 11,351,430 |
| 2026-03-26 | 6.420 | 6.580 | 6.230 | 6.290 | 6.290 | 8,162,900 |
| 2026-03-25 | 6.280 | 6.460 | 6.280 | 6.410 | 6.410 | 9,030,038 |
| 2026-03-24 | 6.060 | 6.280 | 5.880 | 6.280 | 6.280 | 12,661,850 |
| 2026-03-23 | 6.100 | 6.280 | 5.860 | 5.910 | 5.910 | 14,750,070 |
| 2026-03-20 | 6.690 | 6.740 | 6.250 | 6.290 | 6.290 | 16,197,820 |
| 2026-03-19 | 6.950 | 6.970 | 6.650 | 6.690 | 6.690 | 10,043,550 |
| 2026-03-18 | 6.930 | 7.010 | 6.820 | 7.000 | 7.000 | 8,277,691 |
| 2026-03-17 | 7.220 | 7.310 | 6.870 | 6.880 | 6.880 | 9,475,791 |
| 2026-03-16 | 7.280 | 7.400 | 7.110 | 7.220 | 7.220 | 11,921,710 |
| 2026-03-13 | 7.310 | 7.510 | 7.260 | 7.320 | 7.320 | 12,247,490 |
| 2026-03-12 | 7.470 | 7.530 | 7.270 | 7.310 | 7.310 | 10,950,060 |
| 2026-03-11 | 7.390 | 7.570 | 7.340 | 7.430 | 7.430 | 12,056,970 |
| 2026-03-10 | 7.340 | 7.480 | 7.290 | 7.340 | 7.340 | 10,672,510 |
| 2026-03-09 | 7.250 | 7.340 | 7.070 | 7.280 | 7.280 | 11,528,830 |
| 2026-03-06 | 7.200 | 7.300 | 7.120 | 7.270 | 7.270 | 12,249,310 |
| 2026-03-05 | 7.010 | 7.340 | 7.010 | 7.220 | 7.220 | 17,452,320 |
| 2026-03-04 | 6.770 | 7.070 | 6.700 | 6.950 | 6.950 | 12,597,560 |
| 2026-03-03 | 7.230 | 7.290 | 6.830 | 6.860 | 6.860 | 14,643,820 |
| 2026-03-02 | 7.360 | 7.430 | 7.100 | 7.210 | 7.210 | 17,998,980 |
| 2026-02-27 | 7.450 | 7.580 | 7.260 | 7.460 | 7.460 | 18,114,760 |
| 2026-02-26 | 7.450 | 7.570 | 7.290 | 7.330 | 7.330 | 11,552,140 |
| 2026-02-25 | 7.310 | 7.500 | 7.220 | 7.450 | 7.450 | 12,396,230 |
| 2026-02-24 | 7.130 | 7.310 | 7.110 | 7.280 | 7.280 | 10,475,530 |
| 2026-02-13 | 6.980 | 7.140 | 6.960 | 7.060 | 7.060 | 8,443,394 |
| 2026-02-12 | 7.110 | 7.160 | 6.940 | 7.030 | 7.030 | 8,919,470 |
| 2026-02-11 | 7.140 | 7.160 | 7.050 | 7.100 | 7.100 | 7,821,000 |
| 2026-02-10 | 7.110 | 7.150 | 7.060 | 7.100 | 7.100 | 8,804,380 |
| 2026-02-09 | 7.020 | 7.170 | 7.000 | 7.110 | 7.110 | 12,837,710 |
| 2026-02-06 | 6.920 | 7.020 | 6.780 | 6.940 | 6.940 | 11,808,040 |
| 2026-02-05 | 7.100 | 7.120 | 6.820 | 6.880 | 6.880 | 16,243,100 |
| 2026-02-04 | 6.800 | 7.420 | 6.740 | 7.060 | 7.060 | 26,224,619 |
| 2026-02-03 | 6.630 | 6.800 | 6.630 | 6.780 | 6.780 | 9,220,254 |
| 2026-02-02 | 6.680 | 6.800 | 6.570 | 6.620 | 6.620 | 11,539,080 |
| 2026-01-30 | 6.600 | 6.740 | 6.500 | 6.730 | 6.730 | 13,528,990 |
| 2026-01-29 | 6.620 | 6.770 | 6.570 | 6.640 | 6.640 | 9,279,660 |
| 2026-01-28 | 6.770 | 6.820 | 6.640 | 6.660 | 6.660 | 8,242,920 |
| 2026-01-27 | 6.920 | 6.920 | 6.610 | 6.790 | 6.790 | 10,840,350 |
| 2026-01-26 | 7.070 | 7.130 | 6.810 | 6.920 | 6.920 | 11,740,360 |
| 2026-01-23 | 6.910 | 7.010 | 6.860 | 7.000 | 7.000 | 10,459,440 |
| 2026-01-22 | 6.890 | 6.980 | 6.780 | 6.920 | 6.920 | 9,928,620 |
| 2026-01-21 | 6.630 | 6.920 | 6.600 | 6.880 | 6.880 | 15,966,460 |
| 2026-01-20 | 6.690 | 6.740 | 6.500 | 6.660 | 6.660 | 8,591,000 |
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.