Liaoning Kelong Fine Chemical,Inc. (300405.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.4900 | 4.5000 | 4.3000 | 4.3500 | 4.3500 | 8,065,580 |
| 29 Apr 2024 | 4.2200 | 4.4300 | 4.1900 | 4.4300 | 4.4300 | 8,383,721 |
| 26 Apr 2024 | 4.2000 | 4.2700 | 4.1600 | 4.2300 | 4.2300 | 9,028,021 |
| 25 Apr 2024 | 4.1200 | 4.3000 | 4.0500 | 4.2500 | 4.2500 | 9,713,969 |
| 24 Apr 2024 | 4.0200 | 4.1400 | 3.9600 | 4.1100 | 4.1100 | 7,218,130 |
| 23 Apr 2024 | 3.8500 | 4.0300 | 3.8300 | 3.9900 | 3.9900 | 7,817,760 |
| 22 Apr 2024 | 3.9800 | 4.0000 | 3.7100 | 3.8300 | 3.8300 | 8,768,900 |
| 19 Apr 2024 | 3.9800 | 4.0400 | 3.8600 | 3.9800 | 3.9800 | 8,515,440 |
| 18 Apr 2024 | 4.1200 | 4.1500 | 3.8700 | 3.9800 | 3.9800 | 9,787,720 |
| 17 Apr 2024 | 3.6000 | 4.0700 | 3.6000 | 4.0600 | 4.0600 | 15,227,136 |
| 16 Apr 2024 | 4.0400 | 4.0800 | 3.5300 | 3.5400 | 3.5400 | 19,063,629 |
| 15 Apr 2024 | 4.5900 | 4.7700 | 4.0000 | 4.1400 | 4.1400 | 20,545,802 |
| 12 Apr 2024 | 4.7400 | 4.8000 | 4.6300 | 4.6500 | 4.6500 | 8,157,290 |
| 11 Apr 2024 | 4.7400 | 4.8300 | 4.6800 | 4.7400 | 4.7400 | 7,689,480 |
| 10 Apr 2024 | 5.0000 | 5.0300 | 4.7100 | 4.7600 | 4.7600 | 9,002,090 |
| 09 Apr 2024 | 4.9100 | 5.0100 | 4.8900 | 5.0000 | 5.0000 | 7,090,380 |
| 08 Apr 2024 | 5.2200 | 5.2500 | 4.9000 | 4.9100 | 4.9100 | 10,283,910 |
| 03 Apr 2024 | 5.3900 | 5.4400 | 5.1300 | 5.2300 | 5.2300 | 11,069,330 |
| 02 Apr 2024 | 5.2800 | 5.4500 | 5.2500 | 5.3600 | 5.3600 | 13,254,916 |
| 01 Apr 2024 | 5.1200 | 5.3400 | 5.1200 | 5.3000 | 5.3000 | 12,931,260 |
| 29 Mar 2024 | 5.0800 | 5.2100 | 5.0400 | 5.1300 | 5.1300 | 7,723,380 |
| 28 Mar 2024 | 4.9000 | 5.1000 | 4.8800 | 5.0300 | 5.0300 | 11,458,620 |
| 27 Mar 2024 | 5.2400 | 5.2400 | 4.8700 | 4.9000 | 4.9000 | 15,645,511 |
| 26 Mar 2024 | 5.2900 | 5.3900 | 5.0900 | 5.2300 | 5.2300 | 17,033,890 |
| 25 Mar 2024 | 5.6500 | 5.7400 | 5.3400 | 5.3500 | 5.3500 | 24,251,490 |
| 22 Mar 2024 | 5.7000 | 5.9000 | 5.6000 | 5.7900 | 5.7900 | 34,180,765 |
| 21 Mar 2024 | 5.5000 | 5.9000 | 5.4600 | 5.7900 | 5.7900 | 36,650,825 |
| 20 Mar 2024 | 5.4000 | 5.5600 | 5.4000 | 5.4900 | 5.4900 | 20,101,071 |
| 19 Mar 2024 | 5.4800 | 5.6300 | 5.3300 | 5.4400 | 5.4400 | 23,234,079 |
| 18 Mar 2024 | 5.3300 | 5.4800 | 5.3000 | 5.4300 | 5.4300 | 16,517,630 |
| 15 Mar 2024 | 5.1900 | 5.4000 | 5.1900 | 5.3400 | 5.3400 | 17,826,880 |
| 14 Mar 2024 | 5.2600 | 5.3700 | 5.0900 | 5.2600 | 5.2600 | 15,990,980 |
| 13 Mar 2024 | 5.4200 | 5.4300 | 5.2600 | 5.3000 | 5.3000 | 22,933,680 |
| 12 Mar 2024 | 5.2100 | 5.4800 | 5.1800 | 5.4800 | 5.4800 | 27,376,002 |
| 11 Mar 2024 | 4.9900 | 5.2600 | 4.9900 | 5.2300 | 5.2300 | 22,600,110 |
| 08 Mar 2024 | 5.0300 | 5.1700 | 4.9600 | 4.9800 | 4.9800 | 15,153,460 |
| 07 Mar 2024 | 5.2900 | 5.3300 | 5.0000 | 5.0300 | 5.0300 | 23,723,870 |
| 06 Mar 2024 | 5.2000 | 5.3500 | 5.1300 | 5.3300 | 5.3300 | 23,091,155 |
| 05 Mar 2024 | 5.4600 | 5.5800 | 5.1500 | 5.2600 | 5.2600 | 28,587,441 |
| 04 Mar 2024 | 5.7800 | 5.7800 | 5.3500 | 5.6300 | 5.6300 | 33,806,873 |
| 01 Mar 2024 | 6.2100 | 6.4000 | 5.7500 | 5.8900 | 5.8900 | 45,452,907 |
| 29 Feb 2024 | 5.3600 | 6.2500 | 5.2500 | 6.2400 | 6.2400 | 53,610,077 |
| 28 Feb 2024 | 5.5000 | 6.2800 | 5.2900 | 5.3300 | 5.3300 | 53,330,113 |
| 27 Feb 2024 | 5.1500 | 5.5000 | 5.0900 | 5.4600 | 5.4600 | 25,117,503 |
| 26 Feb 2024 | 5.1500 | 5.2900 | 4.9700 | 5.1400 | 5.1400 | 26,286,650 |
| 23 Feb 2024 | 4.9200 | 5.3500 | 4.8700 | 5.1600 | 5.1600 | 33,755,239 |
| 22 Feb 2024 | 4.6300 | 4.9800 | 4.5100 | 4.9600 | 4.9600 | 27,140,504 |
| 21 Feb 2024 | 4.4100 | 4.9000 | 4.3100 | 4.6100 | 4.6100 | 25,777,387 |
| 20 Feb 2024 | 4.3800 | 4.6200 | 4.2400 | 4.4500 | 4.4500 | 20,623,244 |
| 19 Feb 2024 | 4.0000 | 4.4100 | 4.0000 | 4.3000 | 4.3000 | 25,949,097 |
| 08 Feb 2024 | 3.5300 | 4.2200 | 3.3400 | 4.1000 | 4.1000 | 28,852,305 |
| 07 Feb 2024 | 4.5100 | 4.5400 | 3.6100 | 3.6100 | 3.6100 | 31,074,545 |
| 06 Feb 2024 | 4.0000 | 4.5600 | 3.6900 | 4.5100 | 4.5100 | 33,506,906 |
| 05 Feb 2024 | 5.0900 | 5.1900 | 4.2200 | 4.2200 | 4.2200 | 36,105,590 |
| 02 Feb 2024 | 5.9100 | 5.9800 | 5.0000 | 5.2800 | 5.2800 | 33,471,835 |
| 01 Feb 2024 | 6.0100 | 6.2700 | 5.7400 | 5.8100 | 5.8100 | 26,735,325 |
| 31 Jan 2024 | 6.6200 | 6.7200 | 5.6500 | 5.9000 | 5.9000 | 38,803,258 |
| 30 Jan 2024 | 7.2500 | 7.3200 | 6.5600 | 6.6000 | 6.6000 | 33,590,933 |
| 29 Jan 2024 | 7.7400 | 7.8200 | 7.0800 | 7.1800 | 7.1800 | 37,117,502 |
| 26 Jan 2024 | 7.9500 | 8.2700 | 7.5000 | 7.6800 | 7.6800 | 49,012,651 |
| 25 Jan 2024 | 7.4600 | 8.3500 | 7.3700 | 7.9900 | 7.9900 | 59,436,325 |
| 24 Jan 2024 | 6.8700 | 8.1100 | 6.8000 | 7.7500 | 7.7500 | 80,109,496 |
| 23 Jan 2024 | 6.9600 | 7.1600 | 6.5100 | 6.7600 | 6.7600 | 33,206,101 |
| 22 Jan 2024 | 7.9500 | 8.2000 | 6.7000 | 6.9400 | 6.9400 | 51,385,910 |
| 19 Jan 2024 | 7.6400 | 8.3900 | 7.4600 | 8.1600 | 8.1600 | 45,297,016 |
| 18 Jan 2024 | 7.5000 | 7.8900 | 7.2400 | 7.6300 | 7.6300 | 33,250,646 |
| 17 Jan 2024 | 7.5600 | 8.2000 | 7.4600 | 7.7100 | 7.7100 | 43,357,031 |
| 16 Jan 2024 | 7.5800 | 7.8900 | 7.3100 | 7.7400 | 7.7400 | 52,821,889 |
| 15 Jan 2024 | 6.9000 | 8.0800 | 6.7100 | 7.7800 | 7.7800 | 62,703,907 |
| 12 Jan 2024 | 7.0600 | 7.4400 | 6.8600 | 7.0200 | 7.0200 | 48,573,013 |
| 11 Jan 2024 | 6.5700 | 7.1800 | 6.2100 | 7.0600 | 7.0600 | 50,517,961 |
| 10 Jan 2024 | 7.0400 | 7.5800 | 6.6000 | 6.6300 | 6.6300 | 53,899,728 |
| 09 Jan 2024 | 6.9300 | 7.2400 | 6.6000 | 6.9700 | 6.9700 | 33,282,343 |
| 08 Jan 2024 | 6.7800 | 6.9600 | 6.6000 | 6.9000 | 6.9000 | 22,783,061 |
| 05 Jan 2024 | 6.9400 | 7.1900 | 6.6600 | 6.7500 | 6.7500 | 28,366,381 |
| 04 Jan 2024 | 6.8300 | 7.2500 | 6.7700 | 6.9300 | 6.9300 | 31,515,983 |
| 03 Jan 2024 | 6.8000 | 7.0500 | 6.6200 | 6.7900 | 6.7900 | 30,011,654 |
| 02 Jan 2024 | 6.4300 | 6.9500 | 6.4000 | 6.8300 | 6.8300 | 30,056,698 |
| 29 Dec 2023 | 6.4500 | 6.5400 | 6.3700 | 6.4600 | 6.4600 | 16,027,661 |
| 28 Dec 2023 | 6.4100 | 6.5100 | 6.1300 | 6.4000 | 6.4000 | 19,410,774 |
| 27 Dec 2023 | 6.4500 | 6.5600 | 6.3000 | 6.4500 | 6.4500 | 16,959,327 |
| 26 Dec 2023 | 6.4700 | 6.6800 | 6.4000 | 6.5500 | 6.5500 | 15,813,765 |
| 25 Dec 2023 | 6.7300 | 6.8300 | 6.4400 | 6.5400 | 6.5400 | 21,737,264 |
| 22 Dec 2023 | 6.7400 | 7.0500 | 6.5900 | 6.7300 | 6.7300 | 32,323,499 |
| 21 Dec 2023 | 6.5200 | 6.9300 | 6.3000 | 6.9100 | 6.9100 | 37,081,564 |
| 20 Dec 2023 | 6.1900 | 6.7200 | 6.1200 | 6.6500 | 6.6500 | 23,777,487 |
| 19 Dec 2023 | 6.1300 | 6.2000 | 6.0400 | 6.1600 | 6.1600 | 3,893,780 |
| 18 Dec 2023 | 6.1600 | 6.2300 | 6.1100 | 6.1300 | 6.1300 | 4,088,390 |
| 15 Dec 2023 | 6.1300 | 6.2700 | 6.1100 | 6.1700 | 6.1700 | 4,677,040 |
| 14 Dec 2023 | 6.1100 | 6.2100 | 6.1000 | 6.1200 | 6.1200 | 3,465,082 |
| 13 Dec 2023 | 6.0400 | 6.1900 | 6.0000 | 6.0800 | 6.0800 | 6,001,660 |
| 12 Dec 2023 | 6.0500 | 6.1000 | 5.9100 | 6.0500 | 6.0500 | 4,729,950 |
| 11 Dec 2023 | 5.9200 | 6.1200 | 5.8800 | 6.0400 | 6.0400 | 7,582,050 |
| 08 Dec 2023 | 6.2900 | 6.2900 | 5.9400 | 5.9500 | 5.9500 | 8,129,052 |
| 07 Dec 2023 | 6.2600 | 6.3400 | 6.1900 | 6.2400 | 6.2400 | 5,025,740 |
| 06 Dec 2023 | 6.1600 | 6.3300 | 6.1400 | 6.2800 | 6.2800 | 6,134,440 |
| 05 Dec 2023 | 6.2400 | 6.2900 | 6.1300 | 6.1400 | 6.1400 | 3,665,068 |
| 04 Dec 2023 | 6.2100 | 6.2900 | 6.1600 | 6.2400 | 6.2400 | 3,731,435 |
| 01 Dec 2023 | 6.2300 | 6.2600 | 6.1200 | 6.2100 | 6.2100 | 3,811,350 |
| 30 Nov 2023 | 6.2500 | 6.2500 | 6.1100 | 6.1800 | 6.1800 | 3,567,570 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.