Longyan Kaolin Clay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	23.29	24.41	23.21	23.21	23.21	-0.43%	1,495,740
Sep 29, 2026	22.95	23.53	22.84	23.31	23.31	1.70%	917,160
Sep 28, 2026	23.52	23.52	22.71	22.92	22.92	-2.63%	1,095,740
Sep 24, 2026	23.53	24.02	23.46	23.54	23.54	-0.93%	685,500
Sep 23, 2026	23.64	24.05	23.54	23.76	23.76	0.47%	916,300
Sep 22, 2026	23.98	24.24	23.60	23.65	23.65	-0.67%	1,114,300
Sep 21, 2026	23.74	24.11	23.70	23.81	23.81	0.29%	843,500
Sep 18, 2026	23.40	23.89	23.40	23.74	23.74	1.45%	868,600
Sep 17, 2026	23.08	23.46	23.02	23.40	23.40	0.45%	776,900
Sep 16, 2026	22.91	23.47	22.67	23.38	23.30	2.14%	1,035,480
Sep 15, 2026	23.40	23.40	22.81	22.89	22.81	-0.69%	798,300
Sep 14, 2026	22.98	23.25	22.79	23.05	22.97	0.13%	865,140
Sep 11, 2026	23.65	23.89	22.68	23.02	22.94	-3.24%	1,275,800
Sep 10, 2026	24.22	24.30	23.78	23.79	23.70	-2.34%	892,500
Sep 9, 2026	24.56	24.77	24.20	24.36	24.27	-1.38%	1,142,100
Sep 8, 2026	24.72	25.06	24.40	24.70	24.61	-0.24%	1,140,000
Sep 7, 2026	24.52	25.35	24.51	24.76	24.67	0.98%	1,116,600
Sep 4, 2026	24.76	25.15	24.38	24.52	24.43	-0.41%	1,211,600
Sep 3, 2026	25.21	25.35	24.54	24.62	24.53	-2.11%	1,594,880
Sep 2, 2026	25.81	25.98	25.09	25.15	25.06	-3.05%	1,871,700
Sep 1, 2026	26.27	26.50	25.75	25.94	25.85	-0.92%	1,257,780
Aug 31, 2026	26.19	26.61	26.02	26.18	26.09	-0.30%	1,684,920
Aug 28, 2026	25.98	26.44	25.74	26.26	26.17	1.16%	1,766,120
Aug 27, 2026	25.70	26.36	25.59	25.96	25.87	0.78%	1,738,400
Aug 26, 2026	25.52	26.06	25.43	25.76	25.67	0.66%	1,951,700
Aug 25, 2026	24.75	25.76	24.61	25.59	25.50	2.03%	2,205,299
Aug 24, 2026	25.88	26.10	24.66	25.08	24.99	-1.38%	3,485,741
Aug 21, 2026	23.94	26.35	23.53	25.43	25.34	4.91%	5,024,660
Aug 20, 2026	22.84	24.42	22.84	24.24	24.15	6.13%	2,863,100
Aug 19, 2026	23.99	23.99	22.82	22.84	22.76	-4.91%	1,299,040
Aug 18, 2026	23.86	24.08	23.73	24.02	23.93	0.42%	938,100
Aug 17, 2026	24.50	24.50	23.80	23.92	23.83	-0.33%	1,211,100
Aug 14, 2026	24.10	24.25	23.89	24.00	23.91	-	730,500
Aug 13, 2026	24.80	24.80	24.00	24.00	23.91	-2.52%	1,187,740
Aug 12, 2026	24.51	24.81	24.35	24.62	24.53	0.33%	890,300
Aug 11, 2026	24.07	25.02	24.07	24.54	24.45	0.82%	1,457,800
Aug 10, 2026	23.87	24.38	23.53	24.34	24.25	1.97%	1,507,520
Aug 7, 2026	23.80	23.90	23.20	23.87	23.78	0.42%	1,085,180
Aug 6, 2026	23.90	23.96	23.31	23.77	23.68	-0.63%	1,355,100
Aug 5, 2026	23.20	23.99	23.18	23.92	23.83	3.15%	1,781,600
Aug 4, 2026	23.01	23.34	22.78	23.19	23.11	1.80%	1,304,200
Aug 3, 2026	22.62	23.30	22.39	22.78	22.70	1.42%	1,445,520
Jul 31, 2026	22.25	22.76	22.20	22.46	22.38	1.81%	1,088,640
Jul 30, 2026	22.39	22.71	21.77	22.06	21.98	-1.78%	1,512,200
Jul 29, 2026	21.84	23.10	21.77	22.46	22.38	2.93%	2,105,700
Jul 28, 2026	21.87	22.50	21.57	21.82	21.74	0.41%	1,538,040
Jul 27, 2026	21.20	21.78	21.15	21.73	21.65	2.60%	1,339,400
Jul 24, 2026	21.49	21.70	21.00	21.18	21.10	-2.67%	1,165,840
Jul 23, 2026	20.62	21.90	20.62	21.76	21.68	4.41%	1,901,870
Jul 22, 2026	21.04	21.26	20.29	20.84	20.77	-1.14%	1,246,800