Longyan Kaolin Clay Co., Ltd. (605086.SS) SHH

30.70

-0.79(-2.51%)

Updated at June 03 11:19AM

Currency In CNY

605086.SS Historical Return

If you invested ¥1000 in Longyan Kaolin Clay Co., Ltd. (605086.SS) since IPO date, it would be worth ¥2,496.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,556.17, while ¥1000 invested 1 year ago would be worth ¥1,245.68. This corresponds to total returns of 149.64%, 55.62%, 24.57%, respectively, with annualized returns of 19.5%, 9.24%, 24.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605086.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	32.34	31.49	31.49	32.6	31.45	2.52M
June 01, 2026	30.9	32.21	32.21	34	30.9	5.39M
May 29, 2026	32.79	31.1	31.1	32.93	30.89	3.07M
May 28, 2026	33.14	32.96	32.96	33.6	32.33	2.61M
May 27, 2026	33	33.02	33.02	33.77	32.5	3.78M
May 26, 2026	32.04	33.27	33.27	33.27	32	4.33M
May 25, 2026	31.82	32.04	32.04	32.69	31.26	3.67M
May 22, 2026	29	31.81	31.81	32.65	29	5.71M
May 21, 2026	31.6	29.81	29.81	31.89	29.61	4.56M
May 20, 2026	32	31.29	31.29	32	30.76	3.8M
May 19, 2026	33.07	32.32	32.32	33.22	31.61	4.89M
May 18, 2026	33.74	32.75	32.75	34.91	32.56	5.2M
May 15, 2026	35.32	33.69	33.69	35.32	33.32	7.35M
May 14, 2026	32.14	35.07	35.07	35.07	31.63	7.97M
May 13, 2026	32.71	31.88	31.88	33.3	31.72	5.2M
May 12, 2026	33.84	32.92	32.92	33.86	31.34	7.28M
May 11, 2026	35.71	33.52	33.52	35.71	33.33	8.63M
May 08, 2026	32.42	35.57	35.57	35.57	32.42	2.95M
May 07, 2026	32.33	32.34	32.34	32.99	32.05	1.51M
May 06, 2026	32.78	32.33	32.33	32.82	31.98	1.68M
April 30, 2026	32.46	32.52	32.52	32.97	32.28	1.35M
April 29, 2026	31.53	32.63	32.63	33.31	30.88	3.43M
April 28, 2026	31.19	31.56	31.56	31.81	30.57	2.35M
April 27, 2026	30.97	31.15	31.15	32.1	30.42	2.1M
April 24, 2026	31.9	31.2	31.2	32.14	30.41	2.94M
April 23, 2026	33.52	32.01	32.01	33.8	31.78	3.77M
April 22, 2026	35.6	34.06	34.06	35.65	33.6	2.5M
April 21, 2026	34.23	34.99	34.99	35.18	34.22	1.94M
April 20, 2026	34.4	34.52	34.52	35.09	34.18	1.72M
April 17, 2026	34.47	34.52	34.52	34.6	33.65	1.22M
April 16, 2026	33.87	34.2	34.2	34.41	33.48	1.51M
April 15, 2026	34	33.63	33.63	34.62	33.6	1.61M
April 14, 2026	33.65	33.85	33.85	34.41	33.58	1.77M
April 13, 2026	34.66	33.75	33.75	34.79	33.43	1.8M
April 10, 2026	35.85	34.84	34.84	36.06	34.81	1.39M
April 09, 2026	35.35	35.23	35.23	35.89	34.85	1.28M
April 08, 2026	34.44	35.47	35.47	35.53	34.44	1.18M
April 07, 2026	33.99	34.13	34.13	34.65	33.6	825,600
April 03, 2026	35	34.02	34.02	35	33.8	759,900
April 02, 2026	35.61	34.7	34.7	35.66	34.38	1.11M
April 01, 2026	35.59	35.61	35.61	35.9	34.85	1.5M
March 31, 2026	35.82	34.57	34.57	35.82	34.55	1.06M
March 30, 2026	34.97	34.97	34.97	35.21	34.2	1.21M
March 27, 2026	34.36	35.01	35.01	35.32	34.3	1.1M
March 26, 2026	35.03	35.03	35.03	36.18	34.55	1.44M
March 25, 2026	33.85	34.99	34.99	35.88	33.68	1.97M
March 24, 2026	32.24	33.63	33.63	33.76	32.11	1.47M
March 23, 2026	34.5	31.98	31.98	34.5	31.8	2.25M
March 20, 2026	35	34.73	34.73	35.39	34.58	1.66M
March 19, 2026	35.86	34.7	34.7	35.86	34.49	1.22M
March 18, 2026	35.1	36.09	36.09	36.24	34.88	1.47M
March 17, 2026	35.61	34.99	34.99	35.94	34.92	809,440
March 16, 2026	35.76	35.61	35.61	35.94	35	1.3M
March 13, 2026	36.3	35.76	35.76	36.99	35.58	1.51M
March 12, 2026	37	36.35	36.35	37	35.91	1.73M
March 11, 2026	37.36	36.64	36.64	37.87	36.24	1.84M
March 10, 2026	37.22	37.32	37.49	37.72	37.03	603,600
March 09, 2026	38.01	37	37	38.01	36.13	1.83M
March 06, 2026	36.48	38.01	38.01	38.3	36.3	2.19M
March 05, 2026	36.94	36.74	36.74	37.47	36.4	1.38M