Liaoning Kelong Fine ChemicalInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-21 | 5.560 | 5.820 | 5.560 | 5.780 | 5.780 | 8,716,360 |
| 2026-09-18 | 5.610 | 5.690 | 5.560 | 5.560 | 5.560 | 5,837,110 |
| 2026-09-17 | 5.540 | 5.640 | 5.410 | 5.610 | 5.610 | 6,882,900 |
| 2026-09-16 | 5.350 | 5.620 | 5.300 | 5.560 | 5.560 | 10,458,100 |
| 2026-09-15 | 5.640 | 5.670 | 5.370 | 5.390 | 5.390 | 8,047,400 |
| 2026-09-14 | 5.530 | 5.710 | 5.480 | 5.670 | 5.670 | 8,710,228 |
| 2026-09-11 | 5.750 | 5.750 | 5.450 | 5.580 | 5.580 | 11,218,195 |
| 2026-09-10 | 5.840 | 5.860 | 5.710 | 5.750 | 5.750 | 6,239,500 |
| 2026-09-09 | 5.900 | 5.950 | 5.840 | 5.860 | 5.860 | 4,598,900 |
| 2026-09-08 | 5.840 | 5.930 | 5.820 | 5.900 | 5.900 | 5,715,400 |
| 2026-09-07 | 5.810 | 5.910 | 5.810 | 5.850 | 5.850 | 7,186,711 |
| 2026-09-04 | 5.890 | 5.970 | 5.800 | 5.860 | 5.860 | 6,174,950 |
| 2026-09-03 | 6.020 | 6.090 | 5.850 | 5.870 | 5.870 | 5,995,500 |
| 2026-09-02 | 6.010 | 6.060 | 5.910 | 5.990 | 5.990 | 7,836,943 |
| 2026-09-01 | 5.960 | 6.090 | 5.940 | 6.060 | 6.060 | 8,729,600 |
| 2026-08-31 | 5.890 | 5.980 | 5.810 | 5.970 | 5.970 | 9,048,526 |
| 2026-08-28 | 5.770 | 5.900 | 5.770 | 5.830 | 5.830 | 8,838,300 |
| 2026-08-27 | 5.750 | 5.850 | 5.750 | 5.770 | 5.770 | 5,207,300 |
| 2026-08-26 | 5.800 | 5.840 | 5.730 | 5.790 | 5.790 | 6,403,200 |
| 2026-08-25 | 5.570 | 5.840 | 5.570 | 5.800 | 5.800 | 7,828,400 |
| 2026-08-24 | 5.750 | 5.760 | 5.550 | 5.650 | 5.650 | 8,168,920 |
| 2026-08-21 | 5.610 | 5.750 | 5.520 | 5.740 | 5.740 | 6,521,000 |
| 2026-08-20 | 5.580 | 5.720 | 5.500 | 5.650 | 5.650 | 5,969,470 |
| 2026-08-19 | 5.700 | 5.740 | 5.520 | 5.540 | 5.540 | 8,145,970 |
| 2026-08-18 | 5.760 | 5.770 | 5.620 | 5.700 | 5.700 | 5,921,100 |
| 2026-08-17 | 5.630 | 5.760 | 5.570 | 5.740 | 5.740 | 6,016,530 |
| 2026-08-14 | 5.580 | 5.670 | 5.530 | 5.630 | 5.630 | 5,488,710 |
| 2026-08-13 | 5.690 | 5.690 | 5.560 | 5.580 | 5.580 | 5,791,120 |
| 2026-08-12 | 5.580 | 5.690 | 5.570 | 5.660 | 5.660 | 5,106,800 |
| 2026-08-11 | 5.620 | 5.680 | 5.520 | 5.620 | 5.620 | 7,229,600 |
| 2026-08-10 | 5.470 | 5.650 | 5.410 | 5.620 | 5.620 | 8,656,945 |
| 2026-08-07 | 5.480 | 5.490 | 5.300 | 5.470 | 5.470 | 9,054,600 |
| 2026-08-06 | 5.390 | 5.490 | 5.350 | 5.430 | 5.430 | 8,456,420 |
| 2026-08-05 | 5.500 | 5.560 | 5.280 | 5.370 | 5.370 | 11,355,121 |
| 2026-08-04 | 5.340 | 5.560 | 5.340 | 5.510 | 5.510 | 12,813,640 |
| 2026-08-03 | 5.120 | 5.390 | 5.040 | 5.340 | 5.340 | 10,798,700 |
| 2026-07-31 | 4.880 | 5.090 | 4.880 | 5.070 | 5.070 | 8,636,350 |
| 2026-07-30 | 4.980 | 5.070 | 4.820 | 4.910 | 4.910 | 8,648,460 |
| 2026-07-29 | 4.800 | 5.000 | 4.760 | 4.950 | 4.950 | 9,290,900 |
| 2026-07-28 | 4.760 | 4.900 | 4.730 | 4.810 | 4.810 | 7,566,300 |
| 2026-07-27 | 4.640 | 4.840 | 4.560 | 4.790 | 4.790 | 9,758,162 |
| 2026-07-24 | 4.710 | 4.770 | 4.530 | 4.600 | 4.600 | 8,609,300 |
| 2026-07-23 | 4.480 | 4.800 | 4.460 | 4.740 | 4.740 | 12,188,860 |
| 2026-07-22 | 4.600 | 4.700 | 4.440 | 4.480 | 4.480 | 11,663,360 |
Page 1 of 1 · 60 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.