Liuzhou Chemical Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.200	2.270	2.200	2.240	2.240	4,057,800
2024-07-25	2.180	2.250	2.170	2.240	2.240	3,555,800
2024-07-24	2.220	2.240	2.180	2.200	2.200	5,005,300
2024-07-23	2.230	2.280	2.230	2.240	2.240	3,307,120
2024-07-22	2.220	2.240	2.190	2.240	2.240	2,605,720
2024-07-19	2.240	2.260	2.190	2.230	2.230	3,218,373
2024-07-18	2.210	2.250	2.160	2.240	2.240	3,415,100
2024-07-17	2.230	2.240	2.200	2.220	2.220	3,489,300
2024-07-16	2.270	2.290	2.220	2.230	2.230	4,237,900
2024-07-15	2.300	2.320	2.260	2.290	2.290	2,702,750
2024-07-12	2.310	2.360	2.300	2.320	2.320	3,956,800
2024-07-11	2.260	2.340	2.240	2.320	2.320	4,588,400
2024-07-10	2.280	2.280	2.200	2.210	2.210	3,532,400
2024-07-09	2.270	2.290	2.190	2.270	2.270	4,071,000
2024-07-08	2.330	2.370	2.250	2.260	2.260	4,181,611
2024-07-05	2.300	2.300	2.300	2.300	2.300	0
2024-07-04	2.400	2.410	2.290	2.300	2.300	4,398,000
2024-07-03	2.390	2.450	2.390	2.390	2.390	3,503,200
2024-07-02	2.370	2.420	2.340	2.390	2.390	4,197,701
2024-07-01	2.310	2.380	2.290	2.370	2.370	3,360,501
2024-06-28	2.250	2.350	2.250	2.310	2.310	4,113,500
2024-06-27	2.360	2.370	2.290	2.290	2.290	4,007,600
2024-06-26	2.230	2.350	2.230	2.350	2.350	4,625,401
2024-06-25	2.210	2.320	2.210	2.280	2.280	5,917,800
2024-06-24	2.350	2.350	2.190	2.220	2.220	7,892,800
2024-06-21	2.310	2.390	2.280	2.340	2.340	3,975,200
2024-06-20	2.350	2.390	2.320	2.330	2.330	4,506,900
2024-06-19	2.410	2.440	2.360	2.370	2.370	5,193,200
2024-06-18	2.370	2.430	2.360	2.420	2.420	5,979,600
2024-06-17	2.440	2.460	2.370	2.390	2.390	4,884,000
2024-06-14	2.470	2.500	2.420	2.440	2.440	4,367,200
2024-06-13	2.560	2.570	2.450	2.480	2.480	5,419,200
2024-06-12	2.440	2.550	2.430	2.520	2.520	5,998,400
2024-06-11	2.520	2.520	2.400	2.450	2.450	5,689,600
2024-06-07	2.380	2.510	2.350	2.480	2.480	7,932,500
2024-06-06	2.450	2.520	2.290	2.340	2.340	10,821,900
2024-06-05	2.580	2.610	2.490	2.500	2.500	8,247,100
2024-06-04	2.620	2.620	2.560	2.610	2.610	6,930,200
2024-06-03	2.760	2.760	2.610	2.640	2.640	6,026,900
2024-05-31	2.780	2.790	2.720	2.740	2.740	5,768,500
2024-05-30	2.750	2.830	2.740	2.760	2.760	5,299,400
2024-05-29	2.740	2.810	2.740	2.760	2.760	4,735,600
2024-05-28	2.830	2.830	2.760	2.770	2.770	4,329,600
2024-05-27	2.820	2.830	2.760	2.830	2.830	4,920,950
2024-05-24	2.830	2.860	2.790	2.810	2.810	5,308,800
2024-05-23	2.920	2.920	2.790	2.810	2.810	7,671,000
2024-05-22	2.950	2.950	2.900	2.910	2.910	7,665,300
2024-05-21	3.010	3.010	2.910	2.950	2.950	10,203,300
2024-05-20	3.050	3.080	3.010	3.020	3.020	12,952,600
2024-05-17	3.050	3.170	3.020	3.070	3.070	22,140,900
2024-05-16	2.970	3.260	2.960	3.070	3.070	30,925,600
2024-05-15	2.950	3.020	2.890	2.960	2.960	4,930,400
2024-05-14	2.930	2.970	2.920	2.940	2.940	5,257,221
2024-05-13	2.900	2.950	2.860	2.900	2.900	6,302,200
2024-05-10	2.950	2.970	2.910	2.930	2.930	6,071,001
2024-05-09	2.990	3.030	2.940	2.960	2.960	6,761,121
2024-05-08	3.030	3.060	2.960	2.990	2.990	7,630,200
2024-05-07	2.990	3.030	2.960	3.030	3.030	8,297,600
2024-05-06	2.860	3.020	2.850	3.000	3.000	11,717,351
2024-04-30	2.860	2.890	2.810	2.850	2.850	7,969,902

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.