Liaoning Kelong Fine Chemical,Inc. (300405.SZ) SHZ
Currency In CNY
AD
- 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 ¥476.11 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥611.17, while ¥1000 invested 1 year ago would be worth ¥897.11. This corresponds to total returns of -52.39%, -38.88%, -10.29%, respectively, with annualized returns of -7.15%, -9.38%, -10.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300405.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.84 | 5.75 | 5.75 | 5.86 | 5.71 | 6.24M |
| September 09, 2026 | 5.9 | 5.86 | 5.86 | 5.95 | 5.84 | 4.63M |
| September 08, 2026 | 5.84 | 5.9 | 5.9 | 5.93 | 5.82 | 5.82M |
| September 07, 2026 | 5.81 | 5.85 | 5.85 | 5.91 | 5.81 | 7.22M |
| September 04, 2026 | 5.89 | 5.86 | 5.86 | 5.97 | 5.8 | 6.29M |
| September 03, 2026 | 6.02 | 5.87 | 5.87 | 6.09 | 5.85 | 6M |
| September 02, 2026 | 6.01 | 5.99 | 5.99 | 6.06 | 5.91 | 7.95M |
| September 01, 2026 | 5.96 | 6.06 | 6.06 | 6.09 | 5.94 | 8.8M |
| August 31, 2026 | 5.89 | 5.97 | 5.97 | 5.98 | 5.81 | 9.12M |
| August 28, 2026 | 5.77 | 5.83 | 5.83 | 5.9 | 5.77 | 8.87M |
| August 27, 2026 | 5.75 | 5.77 | 5.77 | 5.85 | 5.75 | 5.26M |
| August 26, 2026 | 5.8 | 5.79 | 5.79 | 5.84 | 5.73 | 6.44M |
| August 25, 2026 | 5.57 | 5.8 | 5.8 | 5.84 | 5.57 | 7.89M |
| August 24, 2026 | 5.75 | 5.65 | 5.65 | 5.76 | 5.55 | 8.17M |
| August 21, 2026 | 5.61 | 5.74 | 5.74 | 5.75 | 5.52 | 6.61M |
| August 20, 2026 | 5.58 | 5.65 | 5.65 | 5.72 | 5.5 | 6.02M |
| August 19, 2026 | 5.7 | 5.54 | 5.54 | 5.74 | 5.52 | 8.15M |
| August 18, 2026 | 5.76 | 5.7 | 5.7 | 5.77 | 5.62 | 5.97M |
| August 17, 2026 | 5.63 | 5.74 | 5.74 | 5.76 | 5.57 | 6.04M |
| August 14, 2026 | 5.58 | 5.63 | 5.63 | 5.67 | 5.53 | 5.57M |
| August 13, 2026 | 5.69 | 5.58 | 5.58 | 5.69 | 5.56 | 5.84M |
| August 12, 2026 | 5.58 | 5.66 | 5.66 | 5.69 | 5.57 | 5.15M |
| August 11, 2026 | 5.62 | 5.62 | 5.62 | 5.68 | 5.52 | 7.26M |
| August 10, 2026 | 5.47 | 5.62 | 5.62 | 5.65 | 5.41 | 8.71M |
| August 07, 2026 | 5.48 | 5.47 | 5.47 | 5.49 | 5.3 | 9.06M |
| August 06, 2026 | 5.39 | 5.43 | 5.43 | 5.49 | 5.35 | 8.55M |
| August 05, 2026 | 5.5 | 5.37 | 5.37 | 5.56 | 5.28 | 11.36M |
| August 04, 2026 | 5.34 | 5.51 | 5.51 | 5.56 | 5.34 | 12.81M |
| August 03, 2026 | 5.12 | 5.34 | 5.34 | 5.39 | 5.04 | 10.95M |
| July 31, 2026 | 4.88 | 5.07 | 5.07 | 5.09 | 4.88 | 8.69M |
| July 30, 2026 | 4.98 | 4.91 | 4.91 | 5.07 | 4.82 | 8.69M |
| July 29, 2026 | 4.8 | 4.95 | 4.95 | 5 | 4.76 | 9.32M |
| July 28, 2026 | 4.76 | 4.81 | 4.81 | 4.9 | 4.73 | 7.58M |
| July 27, 2026 | 4.64 | 4.79 | 4.79 | 4.84 | 4.56 | 9.8M |
| July 24, 2026 | 4.71 | 4.6 | 4.6 | 4.77 | 4.53 | 8.61M |
| July 23, 2026 | 4.48 | 4.74 | 4.74 | 4.8 | 4.46 | 12.19M |
| July 22, 2026 | 4.6 | 4.48 | 4.48 | 4.7 | 4.44 | 11.69M |
| July 21, 2026 | 4.64 | 4.62 | 4.62 | 4.67 | 4.23 | 14.84M |
| July 20, 2026 | 4.93 | 4.67 | 4.67 | 5.12 | 4.56 | 14.15M |
| July 17, 2026 | 5.15 | 4.92 | 4.92 | 5.26 | 4.83 | 12.07M |
| July 16, 2026 | 5.09 | 5.14 | 5.14 | 5.28 | 5.01 | 8M |
| July 15, 2026 | 5.1 | 5.1 | 5.1 | 5.19 | 5.01 | 7.38M |
| July 14, 2026 | 4.9 | 5.09 | 5.09 | 5.11 | 4.83 | 8.32M |
| July 13, 2026 | 5.16 | 4.91 | 4.91 | 5.16 | 4.89 | 9.19M |
| July 10, 2026 | 4.99 | 5.11 | 5.11 | 5.25 | 4.92 | 10.86M |
| July 09, 2026 | 4.92 | 5.01 | 5.01 | 5.07 | 4.81 | 8.32M |
| July 08, 2026 | 5.05 | 4.98 | 4.98 | 5.14 | 4.9 | 8.66M |
| July 07, 2026 | 5.31 | 5.07 | 5.07 | 5.31 | 5.01 | 8.45M |
| July 06, 2026 | 5.34 | 5.27 | 5.27 | 5.47 | 5.26 | 10.15M |
| July 03, 2026 | 5.27 | 5.34 | 5.34 | 5.43 | 5.22 | 11.14M |
| July 02, 2026 | 5.35 | 5.27 | 5.27 | 5.53 | 5.25 | 12.59M |
| July 01, 2026 | 5.17 | 5.35 | 5.35 | 5.44 | 5.15 | 10.28M |
| June 30, 2026 | 5.21 | 5.18 | 5.18 | 5.32 | 5.06 | 10.19M |
| June 29, 2026 | 5.24 | 5.22 | 5.22 | 5.28 | 4.94 | 11.72M |
| June 26, 2026 | 5.31 | 5.19 | 5.19 | 5.34 | 5.14 | 10.25M |
| June 25, 2026 | 5.53 | 5.36 | 5.36 | 5.55 | 5.28 | 9.08M |
| June 24, 2026 | 5.79 | 5.53 | 5.53 | 5.89 | 5.48 | 9.3M |
| June 23, 2026 | 5.78 | 5.81 | 5.81 | 5.98 | 5.75 | 9.89M |
| June 22, 2026 | 5.56 | 5.78 | 5.78 | 5.78 | 5.39 | 10.81M |
| June 18, 2026 | 5.71 | 5.67 | 5.67 | 5.76 | 5.55 | 10.48M |
AD
