Longyan Kaolin Clay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.16	30.17	27.16	30.17	30.17	9.99%	3,805,980
Jun 17, 2026	28.29	28.29	27.35	27.43	27.43	-3.07%	1,653,600
Jun 16, 2026	28.45	29.07	27.53	28.30	28.30	-0.04%	2,237,280
Jun 15, 2026	28.69	29.10	28.22	28.31	28.31	-0.70%	2,326,800
Jun 12, 2026	28.00	29.29	27.85	28.51	28.51	2.59%	2,779,200
Jun 11, 2026	27.33	28.06	27.01	27.79	27.79	0.69%	1,289,800
Jun 10, 2026	28.00	28.39	27.00	27.60	27.60	-1.29%	1,638,700
Jun 9, 2026	27.84	28.22	27.18	27.96	27.96	1.30%	1,562,140
Jun 8, 2026	27.86	28.49	26.98	27.60	27.60	-4.86%	2,293,300
Jun 5, 2026	29.70	29.73	28.62	29.01	29.01	-2.19%	1,900,940
Jun 4, 2026	30.02	30.47	29.40	29.66	29.66	-2.40%	1,815,000
Jun 3, 2026	31.42	31.42	30.06	30.39	30.39	-3.49%	2,906,560
Jun 2, 2026	32.34	32.60	31.45	31.49	31.49	-2.24%	2,515,700
Jun 1, 2026	30.90	34.00	30.90	32.21	32.21	3.57%	5,390,500
May 29, 2026	32.79	32.93	30.89	31.10	31.10	-5.64%	3,067,720
May 28, 2026	33.14	33.60	32.33	32.96	32.96	-0.18%	2,607,240
May 27, 2026	33.00	33.77	32.50	33.02	33.02	-0.75%	3,779,300
May 26, 2026	32.04	33.27	32.00	33.27	33.27	3.84%	4,325,500
May 25, 2026	31.82	32.69	31.26	32.04	32.04	0.72%	3,667,000
May 22, 2026	29.00	32.65	29.00	31.81	31.81	6.71%	5,708,940
May 21, 2026	31.60	31.89	29.61	29.81	29.81	-4.73%	4,559,277
May 20, 2026	32.00	32.00	30.76	31.29	31.29	-3.19%	3,797,100
May 19, 2026	33.07	33.22	31.61	32.32	32.32	-1.31%	4,890,020
May 18, 2026	33.74	34.91	32.56	32.75	32.75	-2.79%	5,203,900
May 15, 2026	35.32	35.32	33.32	33.69	33.69	-3.93%	7,351,370
May 14, 2026	32.14	35.07	31.63	35.07	35.07	10.01%	7,967,595
May 13, 2026	32.71	33.30	31.72	31.88	31.88	-3.16%	5,204,040
May 12, 2026	33.84	33.86	31.34	32.92	32.92	-1.79%	7,281,610
May 11, 2026	35.71	35.71	33.33	33.52	33.52	-5.76%	8,628,440
May 8, 2026	32.42	35.57	32.42	35.57	35.57	9.99%	2,945,870
May 7, 2026	32.33	32.99	32.05	32.34	32.34	0.03%	1,513,200
May 6, 2026	32.78	32.82	31.98	32.33	32.33	-0.58%	1,684,000
Apr 30, 2026	32.46	32.97	32.28	32.52	32.52	-0.34%	1,351,240
Apr 29, 2026	31.53	33.31	30.88	32.63	32.63	3.39%	3,428,479
Apr 28, 2026	31.19	31.81	30.57	31.56	31.56	1.32%	2,352,020
Apr 27, 2026	30.97	32.10	30.42	31.15	31.15	-0.16%	2,097,967
Apr 24, 2026	31.90	32.14	30.41	31.20	31.20	-2.53%	2,938,687
Apr 23, 2026	33.52	33.80	31.78	32.01	32.01	-6.02%	3,772,217
Apr 22, 2026	35.60	35.65	33.60	34.06	34.06	-2.66%	2,504,800
Apr 21, 2026	34.23	35.18	34.22	34.99	34.99	1.36%	1,943,699
Apr 20, 2026	34.40	35.09	34.18	34.52	34.52	-	1,724,600
Apr 17, 2026	34.47	34.60	33.65	34.52	34.52	0.94%	1,222,260
Apr 16, 2026	33.87	34.41	33.48	34.20	34.20	1.69%	1,508,600
Apr 15, 2026	34.00	34.62	33.60	33.63	33.63	-0.65%	1,611,800
Apr 14, 2026	33.65	34.41	33.58	33.85	33.85	0.30%	1,765,400
Apr 13, 2026	34.66	34.79	33.43	33.75	33.75	-3.13%	1,797,640
Apr 10, 2026	35.85	36.06	34.81	34.84	34.84	-1.11%	1,389,100
Apr 9, 2026	35.35	35.89	34.85	35.23	35.23	-0.68%	1,275,040
Apr 8, 2026	34.44	35.53	34.44	35.47	35.47	3.93%	1,183,400
Apr 7, 2026	33.99	34.65	33.60	34.13	34.13	0.32%	825,600