Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.300 | 5.370 | 5.130 | 5.170 | 5.170 | 8,403,965 |
| 2026-10-21 | 5.310 | 5.470 | 5.280 | 5.310 | 5.310 | 7,720,000 |
| 2026-10-20 | 5.330 | 5.420 | 5.230 | 5.310 | 5.310 | 7,156,500 |
| 2026-10-19 | 5.480 | 5.500 | 5.170 | 5.330 | 5.330 | 10,816,680 |
| 2026-10-16 | 5.520 | 5.650 | 5.430 | 5.500 | 5.500 | 9,419,100 |
| 2026-10-15 | 5.500 | 5.550 | 5.340 | 5.390 | 5.390 | 11,359,463 |
| 2026-10-14 | 5.800 | 5.980 | 5.600 | 5.620 | 5.620 | 9,626,600 |
| 2026-10-13 | 5.600 | 5.860 | 5.450 | 5.820 | 5.820 | 9,368,130 |
| 2026-10-12 | 5.860 | 5.880 | 5.630 | 5.710 | 5.710 | 8,015,602 |
| 2026-10-09 | 5.880 | 5.910 | 5.570 | 5.830 | 5.830 | 10,653,650 |
| 2026-10-08 | 5.810 | 6.000 | 5.810 | 5.880 | 5.880 | 7,562,400 |
| 2026-09-30 | 5.970 | 6.050 | 5.810 | 5.860 | 5.860 | 6,223,800 |
| 2026-09-29 | 5.750 | 5.980 | 5.740 | 5.950 | 5.950 | 8,130,702 |
| 2026-09-28 | 5.810 | 5.840 | 5.690 | 5.760 | 5.760 | 6,743,720 |
| 2026-09-24 | 5.760 | 5.850 | 5.700 | 5.800 | 5.800 | 6,662,900 |
| 2026-09-23 | 5.770 | 5.820 | 5.710 | 5.760 | 5.760 | 6,118,200 |
| 2026-09-22 | 5.820 | 5.860 | 5.690 | 5.820 | 5.820 | 9,141,400 |
Page 1 of 1 · 17 trading days
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.