Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,012.50 +5.25 (+0.13%) Dow Futures
32,668.00 +37.00 (+0.11%) Nasdaq Futures
12,811.75 +23.25 (+0.18%) Russell 2000 Futures
1,770.80 +3.50 (+0.20%) Crude Oil
72.97 +0.16 (+0.22%) Gold
1,961.50 +7.70 (+0.39%)
Liaoning Kelong Fine Chemical,Inc. (300405.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 5.82 | 5.85 | 5.74 | 5.79 | 5.79 | 2,336,020 |
| Mar 24, 2023 | 5.73 | 5.82 | 5.72 | 5.80 | 5.80 | 2,831,900 |
| Mar 23, 2023 | 5.73 | 5.75 | 5.65 | 5.73 | 5.73 | 2,570,830 |
| Mar 22, 2023 | 5.63 | 5.77 | 5.58 | 5.76 | 5.76 | 3,325,920 |
| Mar 21, 2023 | 5.50 | 5.64 | 5.49 | 5.63 | 5.63 | 1,984,050 |
| Mar 20, 2023 | 5.51 | 5.57 | 5.44 | 5.50 | 5.50 | 2,189,080 |
| Mar 17, 2023 | 5.54 | 5.61 | 5.50 | 5.55 | 5.55 | 2,756,040 |
| Mar 16, 2023 | 5.51 | 5.63 | 5.51 | 5.53 | 5.53 | 2,007,370 |
| Mar 15, 2023 | 5.58 | 5.68 | 5.56 | 5.62 | 5.62 | 2,203,140 |
| Mar 14, 2023 | 5.69 | 5.69 | 5.46 | 5.55 | 5.55 | 3,454,296 |
| Mar 13, 2023 | 5.73 | 5.81 | 5.61 | 5.66 | 5.66 | 2,922,380 |
| Mar 10, 2023 | 5.92 | 5.92 | 5.76 | 5.77 | 5.77 | 4,212,460 |
| Mar 09, 2023 | 5.79 | 5.96 | 5.78 | 5.93 | 5.93 | 8,314,521 |
| Mar 08, 2023 | 5.67 | 5.78 | 5.60 | 5.77 | 5.77 | 2,526,352 |
| Mar 07, 2023 | 5.79 | 5.79 | 5.61 | 5.67 | 5.67 | 3,062,750 |
| Mar 06, 2023 | 5.83 | 5.83 | 5.72 | 5.77 | 5.77 | 1,976,750 |
| Mar 03, 2023 | 5.85 | 5.86 | 5.75 | 5.76 | 5.76 | 1,587,550 |
| Mar 02, 2023 | 5.87 | 5.89 | 5.80 | 5.83 | 5.83 | 2,114,122 |
| Mar 01, 2023 | 5.81 | 5.88 | 5.77 | 5.87 | 5.87 | 2,707,017 |
| Feb 28, 2023 | 5.76 | 5.82 | 5.70 | 5.81 | 5.81 | 1,999,009 |
| Feb 27, 2023 | 5.82 | 5.82 | 5.71 | 5.74 | 5.74 | 2,234,402 |
| Feb 24, 2023 | 5.84 | 5.86 | 5.75 | 5.80 | 5.80 | 1,519,330 |
| Feb 23, 2023 | 5.87 | 5.91 | 5.79 | 5.81 | 5.81 | 2,586,200 |
| Feb 22, 2023 | 5.90 | 5.90 | 5.81 | 5.85 | 5.85 | 1,504,875 |
| Feb 21, 2023 | 5.92 | 5.97 | 5.80 | 5.89 | 5.89 | 2,405,037 |
| Feb 20, 2023 | 5.96 | 5.96 | 5.80 | 5.89 | 5.89 | 3,259,092 |
| Feb 17, 2023 | 5.93 | 6.04 | 5.88 | 5.91 | 5.91 | 2,904,200 |
| Feb 16, 2023 | 6.07 | 6.07 | 5.86 | 5.91 | 5.91 | 3,971,810 |
| Feb 15, 2023 | 6.06 | 6.07 | 6.01 | 6.05 | 6.05 | 2,435,628 |
| Feb 14, 2023 | 6.06 | 6.07 | 5.99 | 6.07 | 6.07 | 2,354,470 |
| Feb 13, 2023 | 5.97 | 6.08 | 5.91 | 6.01 | 6.01 | 2,851,380 |
| Feb 10, 2023 | 5.94 | 6.02 | 5.91 | 5.95 | 5.95 | 2,614,360 |
| Feb 09, 2023 | 5.83 | 5.96 | 5.81 | 5.93 | 5.93 | 2,734,446 |
| Feb 08, 2023 | 5.87 | 5.88 | 5.83 | 5.84 | 5.84 | 1,931,554 |
| Feb 07, 2023 | 5.88 | 5.89 | 5.80 | 5.86 | 5.86 | 1,820,670 |
| Feb 06, 2023 | 5.85 | 5.91 | 5.80 | 5.85 | 5.85 | 2,685,230 |
| Feb 03, 2023 | 5.81 | 5.90 | 5.80 | 5.85 | 5.85 | 2,375,300 |
| Feb 02, 2023 | 5.79 | 5.91 | 5.74 | 5.86 | 5.86 | 3,667,190 |
| Feb 01, 2023 | 5.64 | 5.81 | 5.62 | 5.79 | 5.79 | 4,025,460 |
| Jan 31, 2023 | 5.55 | 5.66 | 5.53 | 5.65 | 5.65 | 2,692,790 |
| Jan 30, 2023 | 5.53 | 5.66 | 5.51 | 5.59 | 5.59 | 3,334,895 |
| Jan 20, 2023 | 5.50 | 5.52 | 5.46 | 5.49 | 5.49 | 1,781,740 |
| Jan 19, 2023 | 5.37 | 5.49 | 5.37 | 5.46 | 5.46 | 2,030,020 |
| Jan 18, 2023 | 5.29 | 5.42 | 5.26 | 5.39 | 5.39 | 2,447,650 |
| Jan 17, 2023 | 5.37 | 5.37 | 5.25 | 5.26 | 5.26 | 1,936,747 |
| Jan 16, 2023 | 5.29 | 5.36 | 5.25 | 5.32 | 5.32 | 1,729,815 |
| Jan 13, 2023 | 5.27 | 5.32 | 5.22 | 5.26 | 5.26 | 1,749,200 |
| Jan 12, 2023 | 5.27 | 5.34 | 5.23 | 5.25 | 5.25 | 2,031,130 |
| Jan 11, 2023 | 5.38 | 5.40 | 5.25 | 5.27 | 5.27 | 1,911,925 |
| Jan 10, 2023 | 5.42 | 5.42 | 5.31 | 5.35 | 5.35 | 2,001,526 |
| Jan 09, 2023 | 5.50 | 5.53 | 5.36 | 5.38 | 5.38 | 3,398,630 |
| Jan 06, 2023 | 5.46 | 5.51 | 5.43 | 5.45 | 5.45 | 1,788,960 |
| Jan 05, 2023 | 5.55 | 5.55 | 5.46 | 5.48 | 5.48 | 1,964,030 |
| Jan 04, 2023 | 5.45 | 5.56 | 5.45 | 5.52 | 5.52 | 2,655,370 |
| Jan 03, 2023 | 5.30 | 5.46 | 5.29 | 5.44 | 5.44 | 4,159,050 |
| Dec 30, 2022 | 5.18 | 5.38 | 5.15 | 5.35 | 5.35 | 5,496,782 |
| Dec 29, 2022 | 5.10 | 5.32 | 5.07 | 5.21 | 5.21 | 5,916,069 |
| Dec 28, 2022 | 5.17 | 5.17 | 5.06 | 5.09 | 5.09 | 2,765,480 |
| Dec 27, 2022 | 5.15 | 5.17 | 5.07 | 5.14 | 5.14 | 2,007,359 |
| Dec 26, 2022 | 5.05 | 5.15 | 5.05 | 5.11 | 5.11 | 1,935,341 |
| Dec 23, 2022 | 5.11 | 5.12 | 5.02 | 5.10 | 5.10 | 2,452,910 |
| Dec 22, 2022 | 5.28 | 5.28 | 5.05 | 5.08 | 5.08 | 4,724,443 |
| Dec 21, 2022 | 5.31 | 5.37 | 5.21 | 5.24 | 5.24 | 4,085,250 |
| Dec 20, 2022 | 5.26 | 5.34 | 5.17 | 5.30 | 5.30 | 4,233,200 |
| Dec 19, 2022 | 5.45 | 5.55 | 5.15 | 5.25 | 5.25 | 6,165,908 |
| Dec 16, 2022 | 5.71 | 5.71 | 5.44 | 5.48 | 5.48 | 6,306,422 |
| Dec 15, 2022 | 5.39 | 5.72 | 5.38 | 5.71 | 5.71 | 8,096,638 |
| Dec 14, 2022 | 5.36 | 5.53 | 5.33 | 5.39 | 5.39 | 4,829,137 |
| Dec 13, 2022 | 4.60 | 5.97 | 4.60 | 5.38 | 5.38 | 8,742,203 |
| Dec 12, 2022 | 5.58 | 5.66 | 5.48 | 5.58 | 5.58 | 2,929,316 |
| Dec 09, 2022 | 5.66 | 5.69 | 5.56 | 5.58 | 5.58 | 1,845,515 |
| Dec 08, 2022 | 5.68 | 5.71 | 5.59 | 5.66 | 5.66 | 2,319,485 |
| Dec 07, 2022 | 5.67 | 5.74 | 5.64 | 5.65 | 5.65 | 2,319,377 |
| Dec 06, 2022 | 5.73 | 5.80 | 5.67 | 5.70 | 5.70 | 1,788,540 |
| Dec 05, 2022 | 5.74 | 5.80 | 5.69 | 5.77 | 5.77 | 2,520,382 |
| Dec 02, 2022 | 5.69 | 5.75 | 5.67 | 5.73 | 5.73 | 2,192,239 |
| Dec 01, 2022 | 5.65 | 5.74 | 5.64 | 5.69 | 5.69 | 1,998,927 |
| Nov 30, 2022 | 5.62 | 5.71 | 5.60 | 5.64 | 5.64 | 2,824,400 |
| Nov 29, 2022 | 5.56 | 5.63 | 5.51 | 5.61 | 5.61 | 2,066,951 |
| Nov 28, 2022 | 5.50 | 5.59 | 5.44 | 5.50 | 5.50 | 2,816,894 |
| Nov 25, 2022 | 5.64 | 5.67 | 5.53 | 5.56 | 5.56 | 2,028,639 |
| Nov 24, 2022 | 5.59 | 5.67 | 5.55 | 5.64 | 5.64 | 2,041,466 |
| Nov 23, 2022 | 5.60 | 5.69 | 5.45 | 5.54 | 5.54 | 2,856,263 |
| Nov 22, 2022 | 5.77 | 5.81 | 5.61 | 5.66 | 5.66 | 3,125,870 |
| Nov 21, 2022 | 5.75 | 5.83 | 5.68 | 5.75 | 5.75 | 2,216,940 |
| Nov 18, 2022 | 5.82 | 5.88 | 5.73 | 5.77 | 5.77 | 3,573,020 |
| Nov 17, 2022 | 5.78 | 5.84 | 5.73 | 5.84 | 5.84 | 2,620,981 |
| Nov 16, 2022 | 5.72 | 5.83 | 5.67 | 5.82 | 5.82 | 2,986,536 |
| Nov 15, 2022 | 5.61 | 5.72 | 5.57 | 5.72 | 5.72 | 2,187,460 |
| Nov 14, 2022 | 5.65 | 5.71 | 5.52 | 5.61 | 5.61 | 2,993,230 |
| Nov 11, 2022 | 5.69 | 5.79 | 5.64 | 5.66 | 5.66 | 3,092,515 |
| Nov 10, 2022 | 5.61 | 5.70 | 5.60 | 5.62 | 5.62 | 2,757,990 |
| Nov 09, 2022 | 5.60 | 5.66 | 5.55 | 5.62 | 5.62 | 2,227,915 |
| Nov 08, 2022 | 5.52 | 5.61 | 5.51 | 5.58 | 5.58 | 2,040,480 |
| Nov 07, 2022 | 5.53 | 5.62 | 5.49 | 5.57 | 5.57 | 2,501,640 |
| Nov 04, 2022 | 5.49 | 5.57 | 5.44 | 5.52 | 5.52 | 2,937,760 |
| Nov 03, 2022 | 5.44 | 5.52 | 5.39 | 5.46 | 5.46 | 2,128,570 |
| Nov 02, 2022 | 5.37 | 5.52 | 5.35 | 5.46 | 5.46 | 2,908,334 |
| Nov 01, 2022 | 5.40 | 5.42 | 5.25 | 5.37 | 5.37 | 2,409,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
