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

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 ¥1,822.2 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,335.5, while ¥1000 invested 1 year ago would be worth ¥866.82. This corresponds to total returns of 82.22%, 33.55%, -13.32%, respectively, with annualized returns of 12.12%, 5.95%, -13.32%.

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
July 10, 2026	23.5	23.7	23.7	24.3	23.23	1.34M
July 09, 2026	24.03	23.55	23.55	24.38	23.23	1.58M
July 08, 2026	24.98	24.03	24.03	24.99	23.98	1.26M
July 07, 2026	25.89	24.75	24.75	26	24.75	1.51M
July 06, 2026	25.91	25.89	25.89	26.55	25.74	1.61M
July 03, 2026	25.37	26.39	26.39	27.5	25.37	2.88M
July 02, 2026	25	25.43	25.43	25.95	24.8	1.88M
July 01, 2026	25	25.05	25.05	25.27	24.43	1.92M
June 30, 2026	25.13	24.82	24.82	25.55	24.57	1.86M
June 29, 2026	25.1	25.28	25.28	25.93	24.82	2.17M
June 26, 2026	26.55	25.44	25.44	26.98	25.44	3.1M
June 25, 2026	27.79	26.59	26.59	28.18	26.47	3.7M
June 24, 2026	28.56	28.25	28.25	29.47	27.78	2.79M
June 23, 2026	29.38	28.56	28.56	30.02	28.56	5.28M
June 22, 2026	29.87	29.37	29.37	30.38	28.22	5.9M
June 18, 2026	27.16	30.17	30.17	30.17	27.16	3.81M
June 17, 2026	28.29	27.43	27.43	28.29	27.35	1.65M
June 16, 2026	28.45	28.3	28.3	29.07	27.53	2.24M
June 15, 2026	28.69	28.31	28.31	29.1	28.22	2.33M
June 12, 2026	28	28.51	28.51	29.29	27.85	2.78M
June 11, 2026	27.33	27.79	27.79	28.06	27.01	1.29M
June 10, 2026	28	27.6	27.6	28.39	27	1.64M
June 09, 2026	27.84	27.96	27.96	28.22	27.18	1.56M
June 08, 2026	27.86	27.6	27.6	28.49	26.98	2.29M
June 05, 2026	29.7	29.01	29.01	29.73	28.62	1.9M
June 04, 2026	30.02	29.66	29.66	30.47	29.4	1.82M
June 03, 2026	31.42	30.39	30.39	31.42	30.06	2.91M
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