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 ¥2,045.86 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,481.93, while ¥1000 invested 1 year ago would be worth ¥895.74. This corresponds to total returns of 104.59%, 48.19%, -10.43%, respectively, with annualized returns of 14.31%, 8.18%, -10.43%.

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
August 21, 2026	23.94	25.43	25.43	26.35	23.53	5.02M
August 20, 2026	22.84	24.24	24.24	24.42	22.84	2.86M
August 19, 2026	23.99	22.84	22.84	23.99	22.82	1.3M
August 18, 2026	23.86	24.02	24.02	24.08	23.73	938,100
August 17, 2026	24.5	23.92	23.92	24.5	23.8	1.21M
August 14, 2026	24.1	24	24	24.25	23.89	730,500
August 13, 2026	24.8	24	24	24.8	24	1.19M
August 12, 2026	24.51	24.62	24.62	24.81	24.35	890,300
August 11, 2026	24.07	24.54	24.54	25.02	24.07	1.46M
August 10, 2026	23.87	24.34	24.34	24.38	23.53	1.51M
August 07, 2026	23.8	23.87	23.87	23.9	23.2	1.09M
August 06, 2026	23.9	23.77	23.77	23.96	23.31	1.36M
August 05, 2026	23.2	23.92	23.92	23.99	23.18	1.78M
August 04, 2026	23.01	23.19	23.19	23.34	22.78	1.3M
August 03, 2026	22.62	22.78	22.78	23.3	22.39	1.45M
July 31, 2026	22.25	22.46	22.46	22.76	22.2	1.09M
July 30, 2026	22.39	22.06	22.06	22.71	21.77	1.51M
July 29, 2026	21.84	22.46	22.46	23.1	21.77	2.11M
July 28, 2026	21.87	21.82	21.82	22.5	21.57	1.54M
July 27, 2026	21.2	21.73	21.73	21.78	21.15	1.34M
July 24, 2026	21.49	21.18	21.18	21.7	21	1.17M
July 23, 2026	20.62	21.76	21.76	21.9	20.62	1.9M
July 22, 2026	21.04	20.84	20.84	21.26	20.29	1.25M
July 21, 2026	21.47	21.08	21.08	21.49	20	2.94M
July 20, 2026	22.13	21.33	21.33	22.54	21.01	2.1M
July 17, 2026	22.96	21.9	21.9	23.17	21.57	1.9M
July 16, 2026	22.75	22.97	22.97	23.54	22.5	1.34M
July 15, 2026	23.02	22.76	22.76	23.13	22.66	1.14M
July 14, 2026	22.71	22.79	22.79	22.91	22.08	1.51M
July 13, 2026	23.76	22.65	22.65	23.76	22.61	1.44M
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