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 ¥334.24 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥608.43, while ¥1000 invested 1 year ago would be worth ¥698.44. This corresponds to total returns of -66.58%, -39.16%, -30.16%, respectively, with annualized returns of -10.37%, -9.45%, -30.16%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 4.75 | 4.82 | 4.82 | 4.83 | 4.69 | 6.58M |
| November 09, 2026 | 4.88 | 4.68 | 4.68 | 4.89 | 4.66 | 8.32M |
| November 06, 2026 | 4.78 | 4.8 | 4.8 | 4.88 | 4.71 | 8.64M |
| November 05, 2026 | 4.67 | 4.9 | 4.9 | 4.9 | 4.63 | 12.38M |
| November 04, 2026 | 4.65 | 4.67 | 4.67 | 4.72 | 4.46 | 12.17M |
| November 03, 2026 | 4.63 | 4.64 | 4.64 | 4.84 | 4.57 | 10.44M |
| November 02, 2026 | 4.64 | 4.67 | 4.67 | 4.7 | 4.4 | 13.24M |
| October 30, 2026 | 4.73 | 4.6 | 4.6 | 4.91 | 4.58 | 11.64M |
| October 29, 2026 | 4.99 | 4.8 | 4.8 | 4.99 | 4.8 | 7.23M |
| October 28, 2026 | 4.91 | 4.99 | 4.99 | 5.05 | 4.84 | 7.64M |
| October 27, 2026 | 5.17 | 4.91 | 4.91 | 5.25 | 4.9 | 7.15M |
| October 26, 2026 | 5.19 | 5.17 | 5.17 | 5.25 | 5.07 | 8.18M |
| October 23, 2026 | 5.1 | 5.24 | 5.24 | 5.24 | 4.82 | 10.51M |
| October 22, 2026 | 5.3 | 5.17 | 5.17 | 5.37 | 5.13 | 8.47M |
| October 21, 2026 | 5.31 | 5.31 | 5.31 | 5.47 | 5.28 | 7.81M |
| October 20, 2026 | 5.52 | 5.31 | 5.31 | 5.52 | 5.23 | 7.21M |
| October 19, 2026 | 5.48 | 5.33 | 5.33 | 5.5 | 5.17 | 10.82M |
| October 16, 2026 | 5.52 | 5.5 | 5.5 | 5.65 | 5.43 | 9.6M |
| October 15, 2026 | 5.5 | 5.39 | 5.39 | 5.55 | 5.34 | 11.47M |
| October 14, 2026 | 5.8 | 5.62 | 5.62 | 5.98 | 5.6 | 9.63M |
| October 13, 2026 | 5.6 | 5.82 | 5.82 | 5.86 | 5.45 | 9.37M |
| October 12, 2026 | 5.86 | 5.71 | 5.71 | 5.88 | 5.63 | 8.07M |
| October 09, 2026 | 5.88 | 5.83 | 5.83 | 5.91 | 5.57 | 10.82M |
| October 08, 2026 | 5.81 | 5.88 | 5.88 | 6 | 5.81 | 7.73M |
| September 30, 2026 | 5.97 | 5.86 | 5.86 | 6.05 | 5.81 | 6.26M |
| September 29, 2026 | 5.75 | 5.95 | 5.95 | 5.98 | 5.74 | 8.13M |
| September 28, 2026 | 5.81 | 5.76 | 5.76 | 5.84 | 5.69 | 6.74M |
| September 24, 2026 | 5.76 | 5.8 | 5.8 | 5.85 | 5.7 | 6.66M |
| September 23, 2026 | 5.61 | 5.76 | 5.76 | 5.82 | 5.61 | 6.12M |
| September 22, 2026 | 5.61 | 5.82 | 5.82 | 5.86 | 5.61 | 9.14M |
| September 21, 2026 | 5.56 | 5.78 | 5.78 | 5.82 | 5.56 | 8.72M |
| September 18, 2026 | 5.61 | 5.56 | 5.56 | 5.69 | 5.56 | 5.9M |
| September 17, 2026 | 5.54 | 5.61 | 5.61 | 5.64 | 5.41 | 6.95M |
| September 16, 2026 | 5.35 | 5.56 | 5.56 | 5.62 | 5.3 | 10.54M |
| September 15, 2026 | 5.75 | 5.39 | 5.39 | 5.75 | 5.37 | 8.13M |
| September 11, 2026 | 5.89 | 5.58 | 5.58 | 5.89 | 5.45 | 11.22M |
| 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 |
AD
