Liaoning Kelong Fine Chemical,Inc. (300405.SZ) SHZ
6.37
+0.00999989(+0.16%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300405.SZ Historical Return
If you invested ¥1000 in Liaoning Kelong Fine Chemical,Inc. (300405.SZ) 10 years ago, it would be worth ¥572.97 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,108.01, while ¥1000 invested 1 year ago would be worth ¥1,225.43. This corresponds to total returns of -42.7%, 10.8%, 22.54%, respectively, with annualized returns of -5.41%, 2.07%, 22.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300405.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.6 | 6.36 | 6.36 | 6.75 | 6.26 | 10.38M |
| June 01, 2026 | 6.4 | 6.6 | 6.6 | 6.67 | 6.13 | 10.18M |
| May 29, 2026 | 6.77 | 6.42 | 6.42 | 6.88 | 6.33 | 9.64M |
| May 28, 2026 | 6.75 | 6.8 | 6.8 | 6.84 | 6.56 | 9.08M |
| May 27, 2026 | 6.92 | 6.77 | 6.77 | 6.92 | 6.59 | 8.84M |
| May 26, 2026 | 7.07 | 6.89 | 6.89 | 7.12 | 6.85 | 8.41M |
| May 25, 2026 | 7.27 | 7.09 | 7.09 | 7.37 | 7 | 12.03M |
| May 22, 2026 | 6.87 | 7.16 | 7.16 | 7.26 | 6.82 | 9.95M |
| May 21, 2026 | 7.19 | 6.87 | 6.87 | 7.28 | 6.8 | 9.12M |
| May 20, 2026 | 7.28 | 7.19 | 7.19 | 7.28 | 7.11 | 7.21M |
| May 19, 2026 | 7.28 | 7.25 | 7.25 | 7.36 | 7.14 | 7.62M |
| May 18, 2026 | 7.19 | 7.28 | 7.28 | 7.33 | 7.12 | 9.26M |
| May 15, 2026 | 7.28 | 7.19 | 7.19 | 7.37 | 7.13 | 10.05M |
| May 14, 2026 | 7.23 | 7.3 | 7.3 | 7.43 | 7.15 | 10.31M |
| May 13, 2026 | 7.15 | 7.24 | 7.24 | 7.33 | 7.11 | 9.9M |
| May 12, 2026 | 7.22 | 7.15 | 7.15 | 7.26 | 7 | 11.94M |
| May 11, 2026 | 7.17 | 7.22 | 7.22 | 7.25 | 7.11 | 12.28M |
| May 08, 2026 | 7.06 | 7.14 | 7.14 | 7.21 | 7.06 | 11.04M |
| May 07, 2026 | 7.16 | 7.06 | 7.06 | 7.33 | 7.03 | 19.49M |
| May 06, 2026 | 7.06 | 7.18 | 7.18 | 7.37 | 6.91 | 22.63M |
| April 30, 2026 | 6.75 | 6.89 | 6.89 | 6.98 | 6.68 | 21.09M |
| April 29, 2026 | 6.33 | 6.68 | 6.68 | 6.83 | 6.32 | 29.76M |
| April 28, 2026 | 6.15 | 6.22 | 6.22 | 6.26 | 6.14 | 8.7M |
| April 27, 2026 | 6 | 6.22 | 6.22 | 6.22 | 5.87 | 8.33M |
| April 24, 2026 | 5.83 | 6 | 6 | 6.06 | 5.78 | 8.02M |
| April 23, 2026 | 5.97 | 5.86 | 5.86 | 6 | 5.83 | 5.84M |
| April 22, 2026 | 5.99 | 5.97 | 5.97 | 6.03 | 5.93 | 5.99M |
| April 21, 2026 | 6.04 | 6.02 | 6.02 | 6.08 | 5.95 | 7.01M |
| April 20, 2026 | 6.03 | 6.05 | 6.05 | 6.08 | 5.96 | 5.71M |
| April 17, 2026 | 6.12 | 6.03 | 6.03 | 6.15 | 5.97 | 7.78M |
| April 16, 2026 | 6.03 | 6.14 | 6.14 | 6.17 | 5.92 | 8.42M |
| April 15, 2026 | 6.09 | 5.97 | 5.97 | 6.11 | 5.93 | 7.17M |
| April 14, 2026 | 6.21 | 6.06 | 6.06 | 6.24 | 5.97 | 7.76M |
| April 13, 2026 | 6.19 | 6.15 | 6.15 | 6.23 | 6.07 | 7.25M |
| April 10, 2026 | 6.17 | 6.19 | 6.19 | 6.31 | 6.13 | 8.53M |
| April 09, 2026 | 6.28 | 6.13 | 6.13 | 6.33 | 6.08 | 7.38M |
| April 08, 2026 | 6.23 | 6.33 | 6.33 | 6.4 | 6.17 | 8.33M |
| April 07, 2026 | 5.88 | 6.15 | 6.15 | 6.18 | 5.77 | 14.46M |
| April 03, 2026 | 6.24 | 5.83 | 5.83 | 6.24 | 5.82 | 12.22M |
| April 02, 2026 | 6.44 | 6.2 | 6.2 | 6.46 | 6.12 | 9.82M |
| April 01, 2026 | 6.59 | 6.46 | 6.46 | 6.62 | 6.35 | 6.8M |
| March 31, 2026 | 6.55 | 6.43 | 6.43 | 6.66 | 6.4 | 9.85M |
| March 30, 2026 | 6.45 | 6.58 | 6.58 | 6.62 | 6.36 | 9.84M |
| March 27, 2026 | 6.21 | 6.54 | 6.54 | 6.58 | 6.21 | 11.35M |
| March 26, 2026 | 6.42 | 6.29 | 6.29 | 6.58 | 6.23 | 8.16M |
| March 25, 2026 | 6.28 | 6.41 | 6.41 | 6.46 | 6.28 | 9.03M |
| March 24, 2026 | 6.06 | 6.28 | 6.28 | 6.28 | 5.88 | 12.66M |
| March 23, 2026 | 6.1 | 5.91 | 5.91 | 6.28 | 5.86 | 14.75M |
| March 20, 2026 | 6.69 | 6.29 | 6.29 | 6.74 | 6.25 | 16.2M |
| March 19, 2026 | 6.95 | 6.69 | 6.69 | 6.97 | 6.65 | 10.04M |
| March 18, 2026 | 6.93 | 7 | 7 | 7.01 | 6.82 | 8.35M |
| March 17, 2026 | 7.22 | 6.88 | 6.88 | 7.31 | 6.87 | 9.48M |
| March 16, 2026 | 7.28 | 7.22 | 7.22 | 7.4 | 7.11 | 11.92M |
| March 13, 2026 | 7.31 | 7.32 | 7.32 | 7.51 | 7.26 | 12.25M |
| March 12, 2026 | 7.47 | 7.31 | 7.31 | 7.53 | 7.27 | 10.95M |
| March 11, 2026 | 7.39 | 7.43 | 7.43 | 7.57 | 7.34 | 12.06M |
| March 10, 2026 | 7.2 | 7.37 | 7.34 | 7.48 | 7.2 | 6.79M |
| March 09, 2026 | 7.25 | 7.28 | 7.28 | 7.34 | 7.07 | 11.53M |
| March 06, 2026 | 7.2 | 7.27 | 7.27 | 7.3 | 7.12 | 12.25M |
| March 05, 2026 | 7.01 | 7.22 | 7.22 | 7.34 | 7.01 | 17.45M |
