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 ¥1,629.12 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,339.29, while ¥1000 invested 1 year ago would be worth ¥728.42. This corresponds to total returns of 62.91%, 33.93%, -27.16%, respectively, with annualized returns of 9.14%, 6.01%, -27.16%.

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
November 11, 2026	20.31	20.39	20.39	20.42	20.06	1.44M
November 10, 2026	20.17	20.11	20.11	20.32	19.91	1.18M
November 09, 2026	20.59	20.04	20.04	20.73	19.96	1.97M
November 06, 2026	20.09	20.47	20.47	20.94	20.03	2.03M
November 05, 2026	20.58	20.61	20.61	20.96	20.36	2.3M
November 04, 2026	20.09	20.96	20.96	21	19.69	2.81M
November 03, 2026	20	20.2	20.2	20.41	19.3	2.37M
November 02, 2026	18.9	19.75	19.75	19.82	18.6	2.02M
October 30, 2026	19.5	18.9	18.9	19.93	18.88	1.81M
October 29, 2026	20.47	19.81	19.81	20.47	19.76	1.11M
October 28, 2026	20	20.37	20.37	20.55	19.89	1.46M
October 27, 2026	20.43	19.92	19.92	20.58	19.9	1.27M
October 26, 2026	20.33	20.39	20.39	20.65	20.02	1.82M
October 23, 2026	20.8	20.41	20.41	20.8	19.08	2.41M
October 22, 2026	21.2	20.66	20.66	21.42	20.5	1.32M
October 21, 2026	21.82	21.1	21.1	21.92	21.04	1.3M
October 20, 2026	21.6	21.68	21.68	21.95	21.25	1.12M
October 19, 2026	21.78	21.68	21.68	22.05	21.12	1.28M
October 16, 2026	21.53	21.84	21.84	22.25	21.53	1.31M
October 15, 2026	21.78	21.44	21.44	22.37	21.29	1.43M
October 14, 2026	22.97	22.28	22.28	22.97	22.25	924,700
October 13, 2026	22.46	22.73	22.73	22.82	21.79	1.15M
October 12, 2026	23	22.46	22.46	23.12	22.43	775,900
October 09, 2026	23	22.99	22.99	23.28	22.38	1.44M
October 08, 2026	23.1	23.1	23.1	23.63	22.99	1.14M
September 30, 2026	23.29	23.21	23.21	24.41	23.21	1.5M
September 29, 2026	22.95	23.31	23.31	23.53	22.84	917,160
September 28, 2026	23.52	22.92	22.92	23.52	22.71	1.1M
September 24, 2026	23.53	23.54	23.54	24.02	23.46	685,500
September 23, 2026	23.64	23.76	23.76	24.05	23.54	916,300
September 22, 2026	23.98	23.65	23.65	24.24	23.6	1.11M
September 21, 2026	23.74	23.81	23.81	24.11	23.7	843,500
September 18, 2026	23.4	23.74	23.74	23.89	23.4	868,600
September 17, 2026	23.08	23.4	23.4	23.46	23.02	776,900
September 16, 2026	22.91	23.38	23.38	23.47	22.67	1.04M
September 15, 2026	23.4	22.89	22.89	23.4	22.81	798,300
September 11, 2026	23.65	23.02	23.02	23.89	22.68	1.28M
September 10, 2026	24.22	23.79	23.79	24.3	23.78	892,500
September 09, 2026	24.56	24.36	24.36	24.77	24.2	1.14M
September 08, 2026	24.72	24.7	24.7	25.06	24.4	1.14M
September 07, 2026	24.52	24.76	24.76	25.35	24.51	1.12M
September 04, 2026	24.76	24.52	24.52	25.15	24.38	1.21M
September 03, 2026	25.21	24.62	24.62	25.35	24.54	1.59M
September 02, 2026	25.81	25.15	25.15	25.98	25.09	1.87M
September 01, 2026	26.27	25.94	25.94	26.5	25.75	1.26M
August 31, 2026	26.19	26.18	26.18	26.61	26.02	1.68M
August 28, 2026	25.98	26.26	26.26	26.44	25.74	1.77M
August 27, 2026	25.7	25.96	25.96	26.36	25.59	1.74M
August 26, 2026	25.52	25.76	25.76	26.06	25.43	1.95M
August 25, 2026	24.75	25.59	25.59	25.76	24.61	2.21M
August 24, 2026	25.88	25.08	25.08	26.1	24.66	3.49M
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