Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.690 | 6.740 | 6.500 | 6.660 | 6.660 | 8,591,000 |
| 2026-01-19 | 6.490 | 6.700 | 6.440 | 6.700 | 6.700 | 9,641,310 |
| 2026-01-16 | 6.620 | 6.640 | 6.400 | 6.470 | 6.470 | 9,359,300 |
| 2026-01-15 | 6.580 | 6.620 | 6.440 | 6.590 | 6.590 | 11,090,395 |
| 2026-01-14 | 6.650 | 6.720 | 6.470 | 6.590 | 6.590 | 12,904,309 |
| 2026-01-13 | 6.740 | 6.790 | 6.600 | 6.630 | 6.630 | 14,727,896 |
| 2026-01-12 | 6.890 | 6.890 | 6.630 | 6.740 | 6.740 | 18,307,855 |
| 2026-01-09 | 6.600 | 6.780 | 6.550 | 6.730 | 6.730 | 13,132,455 |
| 2026-01-08 | 6.470 | 6.600 | 6.400 | 6.550 | 6.550 | 9,103,687 |
| 2026-01-07 | 6.480 | 6.500 | 6.350 | 6.440 | 6.440 | 9,132,875 |
| 2026-01-06 | 6.500 | 6.570 | 6.390 | 6.480 | 6.480 | 9,018,760 |
| 2026-01-05 | 6.460 | 6.520 | 6.390 | 6.470 | 6.470 | 8,318,940 |
| 2025-12-31 | 6.440 | 6.480 | 6.270 | 6.380 | 6.380 | 6,754,683 |
| 2025-12-30 | 6.470 | 6.560 | 6.360 | 6.430 | 6.430 | 6,558,161 |
| 2025-12-29 | 6.530 | 6.590 | 6.450 | 6.510 | 6.510 | 6,138,871 |
| 2025-12-26 | 6.600 | 6.680 | 6.540 | 6.550 | 6.550 | 7,426,827 |
| 2025-12-25 | 6.660 | 6.660 | 6.550 | 6.600 | 6.600 | 6,464,790 |
| 2025-12-24 | 6.620 | 6.680 | 6.540 | 6.610 | 6.610 | 6,584,860 |
| 2025-12-23 | 6.580 | 6.680 | 6.450 | 6.640 | 6.640 | 8,862,965 |
| 2025-12-22 | 6.600 | 6.730 | 6.540 | 6.590 | 6.590 | 8,228,960 |
| 2025-12-19 | 6.380 | 6.630 | 6.360 | 6.580 | 6.580 | 8,796,318 |
| 2025-12-18 | 6.310 | 6.480 | 6.230 | 6.380 | 6.380 | 7,652,381 |
| 2025-12-17 | 6.360 | 6.440 | 6.200 | 6.310 | 6.310 | 8,400,990 |
| 2025-12-16 | 6.610 | 6.620 | 6.360 | 6.370 | 6.370 | 9,309,056 |
| 2025-12-15 | 6.500 | 6.730 | 6.440 | 6.610 | 6.610 | 10,186,918 |
| 2025-12-12 | 6.650 | 6.730 | 6.480 | 6.520 | 6.520 | 10,461,263 |
| 2025-12-11 | 6.920 | 6.940 | 6.640 | 6.650 | 6.650 | 10,806,990 |
| 2025-12-10 | 6.980 | 7.080 | 6.830 | 6.890 | 6.890 | 10,776,960 |
| 2025-12-09 | 7.060 | 7.080 | 6.840 | 6.900 | 6.900 | 9,232,970 |
| 2025-12-08 | 6.950 | 7.010 | 6.910 | 6.950 | 6.950 | 10,540,210 |
| 2025-12-05 | 6.830 | 6.950 | 6.760 | 6.890 | 6.890 | 11,403,500 |
| 2025-12-04 | 7.010 | 7.070 | 6.810 | 6.830 | 6.830 | 11,903,340 |
| 2025-12-03 | 7.150 | 7.220 | 6.940 | 7.010 | 7.010 | 10,942,991 |
| 2025-12-02 | 7.110 | 7.200 | 6.970 | 7.130 | 7.130 | 13,799,060 |
| 2025-12-01 | 7.260 | 7.350 | 7.110 | 7.120 | 7.120 | 14,867,030 |
| 2025-11-28 | 7.260 | 7.280 | 7.060 | 7.220 | 7.220 | 20,150,305 |
| 2025-11-27 | 7.100 | 7.450 | 7.050 | 7.330 | 7.330 | 29,667,480 |
| 2025-11-26 | 6.960 | 7.450 | 6.910 | 7.140 | 7.140 | 26,664,800 |
| 2025-11-25 | 6.820 | 7.070 | 6.760 | 6.970 | 6.970 | 21,330,278 |
| 2025-11-24 | 6.650 | 6.830 | 6.590 | 6.710 | 6.710 | 21,454,797 |
| 2025-11-21 | 7.010 | 7.210 | 6.540 | 6.660 | 6.660 | 40,828,150 |
| 2025-11-20 | 7.590 | 7.680 | 7.150 | 7.160 | 7.160 | 36,862,030 |
| 2025-11-19 | 7.480 | 7.670 | 7.290 | 7.660 | 7.660 | 42,499,222 |
| 2025-11-18 | 7.900 | 8.030 | 7.400 | 7.550 | 7.550 | 69,872,587 |
| 2025-11-17 | 7.370 | 8.720 | 7.250 | 8.500 | 8.500 | 88,898,816 |
| 2025-11-14 | 7.560 | 7.660 | 7.230 | 7.270 | 7.270 | 45,622,983 |
| 2025-11-13 | 7.060 | 8.110 | 7.060 | 7.640 | 7.640 | 60,772,730 |
| 2025-11-12 | 7.010 | 7.160 | 6.770 | 7.090 | 7.090 | 22,138,315 |
| 2025-11-11 | 6.790 | 7.050 | 6.720 | 7.030 | 7.030 | 20,703,410 |
| 2025-11-10 | 6.700 | 6.830 | 6.690 | 6.790 | 6.790 | 16,796,140 |
| 2025-11-07 | 6.580 | 6.850 | 6.540 | 6.750 | 6.750 | 21,650,200 |
| 2025-11-06 | 6.620 | 6.630 | 6.510 | 6.580 | 6.580 | 8,132,611 |
| 2025-11-05 | 6.460 | 6.630 | 6.430 | 6.590 | 6.590 | 8,439,474 |
| 2025-11-04 | 6.540 | 6.550 | 6.440 | 6.520 | 6.520 | 7,617,440 |
| 2025-11-03 | 6.440 | 6.560 | 6.360 | 6.520 | 6.520 | 9,810,200 |
| 2025-10-31 | 6.260 | 6.470 | 6.260 | 6.440 | 6.440 | 11,009,680 |
| 2025-10-30 | 6.380 | 6.380 | 6.260 | 6.290 | 6.290 | 8,517,500 |
| 2025-10-29 | 6.430 | 6.430 | 6.250 | 6.330 | 6.330 | 7,949,381 |
| 2025-10-28 | 6.360 | 6.470 | 6.310 | 6.420 | 6.420 | 9,902,305 |
| 2025-10-27 | 6.400 | 6.450 | 6.280 | 6.380 | 6.380 | 10,439,100 |
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.