Longyan Kaolin Clay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	22.62	23.30	22.39	22.78	-	1.42%	1,445,520
Jul 31, 2026	22.25	22.76	22.20	22.46	22.46	1.81%	1,088,640
Jul 30, 2026	22.39	22.71	21.77	22.06	22.06	-1.78%	1,512,200
Jul 29, 2026	21.84	23.10	21.77	22.46	22.46	2.93%	2,105,700
Jul 28, 2026	21.87	22.50	21.57	21.82	21.82	0.41%	1,538,040
Jul 27, 2026	21.20	21.78	21.15	21.73	21.73	2.60%	1,339,400
Jul 24, 2026	21.49	21.70	21.00	21.18	21.18	-2.67%	1,165,840
Jul 23, 2026	20.62	21.90	20.62	21.76	21.76	4.41%	1,901,870
Jul 22, 2026	21.04	21.26	20.29	20.84	20.84	-1.14%	1,246,800
Jul 21, 2026	21.47	21.49	20.00	21.08	21.08	-1.17%	2,942,440
Jul 20, 2026	22.13	22.54	21.01	21.33	21.33	-2.60%	2,100,319
Jul 17, 2026	22.96	23.17	21.57	21.90	21.90	-4.66%	1,897,500
Jul 16, 2026	22.75	23.54	22.50	22.97	22.97	0.92%	1,342,020
Jul 15, 2026	23.02	23.13	22.66	22.76	22.76	-0.13%	1,136,440
Jul 14, 2026	22.71	22.91	22.08	22.79	22.79	0.62%	1,506,400
Jul 13, 2026	23.76	23.76	22.61	22.65	22.65	-4.43%	1,437,820
Jul 10, 2026	23.50	24.30	23.23	23.70	23.70	0.64%	1,341,360
Jul 9, 2026	24.03	24.38	23.23	23.55	23.55	-2.00%	1,584,300
Jul 8, 2026	24.98	24.99	23.98	24.03	24.03	-2.91%	1,258,340
Jul 7, 2026	25.89	26.00	24.75	24.75	24.75	-3.74%	1,512,600
Jul 6, 2026	25.91	26.55	25.74	25.89	25.71	-1.89%	1,609,000
Jul 3, 2026	25.37	27.50	25.37	26.39	26.21	3.78%	2,876,380
Jul 2, 2026	25.00	25.95	24.80	25.43	25.26	1.52%	1,875,380
Jul 1, 2026	25.00	25.27	24.43	25.05	24.88	0.93%	1,918,220
Jun 30, 2026	25.13	25.55	24.57	24.82	24.65	-1.82%	1,856,100
Jun 29, 2026	25.10	25.93	24.82	25.28	25.11	-0.63%	2,166,340
Jun 26, 2026	26.55	26.98	25.44	25.44	25.27	-4.32%	3,103,700
Jun 25, 2026	27.79	28.18	26.47	26.59	26.41	-5.88%	3,702,440
Jun 24, 2026	28.56	29.47	27.78	28.25	28.06	-1.09%	2,787,700
Jun 23, 2026	29.38	30.02	28.56	28.56	28.36	-2.76%	5,283,900
Jun 22, 2026	29.87	30.38	28.22	29.37	29.17	-2.65%	5,904,520
Jun 18, 2026	27.16	30.17	27.16	30.17	29.96	9.99%	3,805,980
Jun 17, 2026	28.29	28.29	27.35	27.43	27.24	-3.07%	1,653,600
Jun 16, 2026	28.45	29.07	27.53	28.30	28.11	-0.04%	2,237,280
Jun 15, 2026	28.69	29.10	28.22	28.31	28.12	-0.70%	2,326,800
Jun 12, 2026	28.00	29.29	27.85	28.51	28.31	2.59%	2,779,200
Jun 11, 2026	27.33	28.06	27.01	27.79	27.60	0.69%	1,289,800
Jun 10, 2026	28.00	28.39	27.00	27.60	27.41	-1.29%	1,638,700
Jun 9, 2026	27.84	28.22	27.18	27.96	27.77	1.30%	1,562,140
Jun 8, 2026	27.86	28.49	26.98	27.60	27.41	-4.86%	2,293,300
Jun 5, 2026	29.70	29.73	28.62	29.01	28.81	-2.19%	1,900,940
Jun 4, 2026	30.02	30.47	29.40	29.66	29.46	-2.40%	1,815,000
Jun 3, 2026	31.42	31.42	30.06	30.39	30.18	-3.49%	2,906,560
Jun 2, 2026	32.34	32.60	31.45	31.49	31.27	-2.24%	2,515,700
Jun 1, 2026	30.90	34.00	30.90	32.21	31.99	3.57%	5,390,500
May 29, 2026	32.79	32.93	30.89	31.10	30.89	-5.64%	3,067,720
May 28, 2026	33.14	33.60	32.33	32.96	32.73	-0.18%	2,607,240
May 27, 2026	33.00	33.77	32.50	33.02	32.79	-0.75%	3,779,300
May 26, 2026	32.04	33.27	32.00	33.27	33.04	3.84%	4,325,500
May 25, 2026	31.82	32.69	31.26	32.04	31.82	0.72%	3,667,000