Longyan Kaolin Clay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	35.00	35.00	33.80	34.02	34.02	-1.96%	759,900
Apr 2, 2026	35.61	35.66	34.38	34.70	34.70	-2.56%	1,107,500
Apr 1, 2026	35.59	35.90	34.85	35.61	35.61	3.01%	1,497,800
Mar 31, 2026	35.82	35.82	34.55	34.57	34.57	-1.14%	1,063,123
Mar 30, 2026	34.97	35.21	34.20	34.97	34.97	-0.11%	1,208,500
Mar 27, 2026	34.36	35.32	34.30	35.01	35.01	-0.06%	1,104,823
Mar 26, 2026	35.03	36.18	34.55	35.03	35.03	0.11%	1,443,800
Mar 25, 2026	33.85	35.88	33.68	34.99	34.99	4.04%	1,967,900
Mar 24, 2026	32.24	33.76	32.11	33.63	33.63	5.16%	1,473,020
Mar 23, 2026	34.50	34.50	31.80	31.98	31.98	-7.92%	2,249,684
Mar 20, 2026	35.00	35.39	34.58	34.73	34.73	0.09%	1,661,699
Mar 19, 2026	35.86	35.86	34.49	34.70	34.70	-3.85%	1,219,300
Mar 18, 2026	35.10	36.24	34.88	36.09	36.09	3.14%	1,473,400
Mar 17, 2026	35.61	35.94	34.92	34.99	34.99	-1.74%	809,440