Longyan Kaolin Clay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	29.00	32.65	29.00	31.81	31.59	6.71%	5,708,940
May 21, 2026	31.60	31.89	29.61	29.81	29.61	-4.73%	4,559,277
May 20, 2026	32.00	32.00	30.76	31.29	31.07	-3.19%	3,797,100
May 19, 2026	33.07	33.22	31.61	32.32	32.10	-1.31%	4,890,020
May 18, 2026	33.74	34.91	32.56	32.75	32.52	-2.79%	5,203,900
May 15, 2026	35.32	35.32	33.32	33.69	33.46	-3.93%	7,351,370
May 14, 2026	32.14	35.07	31.63	35.07	34.83	10.01%	7,967,595
May 13, 2026	32.71	33.30	31.72	31.88	31.66	-3.16%	5,204,040
May 12, 2026	33.84	33.86	31.34	32.92	32.69	-1.79%	7,281,610
May 11, 2026	35.71	35.71	33.33	33.52	33.29	-5.76%	8,628,440
May 8, 2026	32.42	35.57	32.42	35.57	35.33	9.99%	2,945,870
May 7, 2026	32.33	32.99	32.05	32.34	32.12	0.03%	1,513,200
May 6, 2026	32.78	32.82	31.98	32.33	32.11	-0.58%	1,684,000
Apr 30, 2026	32.46	32.97	32.28	32.52	32.30	-0.34%	1,351,240