Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.750 | 2.880 | 2.690 | 2.870 | 2.870 | 12,051,332 |
| 2024-04-26 | 2.780 | 2.810 | 2.700 | 2.800 | 2.800 | 11,067,801 |
| 2024-04-25 | 2.660 | 2.780 | 2.650 | 2.770 | 2.770 | 9,844,500 |
| 2024-04-24 | 2.630 | 2.690 | 2.620 | 2.660 | 2.660 | 7,194,300 |
| 2024-04-23 | 2.600 | 2.660 | 2.590 | 2.620 | 2.620 | 8,704,291 |
| 2024-04-22 | 2.670 | 2.710 | 2.570 | 2.590 | 2.590 | 9,800,500 |
| 2024-04-19 | 2.660 | 2.840 | 2.600 | 2.690 | 2.690 | 12,136,300 |
| 2024-04-18 | 2.720 | 2.720 | 2.570 | 2.630 | 2.630 | 14,270,800 |
| 2024-04-17 | 2.540 | 2.740 | 2.510 | 2.710 | 2.710 | 20,975,000 |
| 2024-04-16 | 2.880 | 2.890 | 2.660 | 2.660 | 2.660 | 13,090,450 |
| 2024-04-15 | 3.190 | 3.190 | 2.910 | 2.950 | 2.950 | 17,149,991 |
| 2024-04-12 | 3.260 | 3.270 | 3.160 | 3.200 | 3.200 | 9,485,944 |
| 2024-04-11 | 3.210 | 3.290 | 3.200 | 3.220 | 3.220 | 12,371,891 |
| 2024-04-10 | 3.300 | 3.350 | 3.190 | 3.220 | 3.220 | 16,304,254 |
| 2024-04-09 | 3.330 | 3.400 | 3.280 | 3.350 | 3.350 | 18,384,102 |
| 2024-04-08 | 3.200 | 3.450 | 3.190 | 3.250 | 3.250 | 22,582,639 |
| 2024-04-03 | 3.240 | 3.550 | 3.240 | 3.320 | 3.320 | 30,826,521 |
| 2024-04-02 | 3.490 | 3.540 | 3.230 | 3.280 | 3.280 | 47,947,134 |
| 2024-04-01 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 5,381,017 |
| 2024-03-29 | 2.830 | 2.930 | 2.830 | 2.930 | 2.930 | 2,615,200 |
| 2024-03-28 | 2.770 | 2.880 | 2.770 | 2.830 | 2.830 | 4,413,375 |
| 2024-03-27 | 2.850 | 2.910 | 2.790 | 2.800 | 2.800 | 5,304,601 |
| 2024-03-26 | 2.840 | 2.900 | 2.810 | 2.880 | 2.880 | 5,657,600 |
| 2024-03-25 | 2.930 | 2.950 | 2.840 | 2.850 | 2.850 | 6,501,600 |
| 2024-03-22 | 3.010 | 3.020 | 2.900 | 2.930 | 2.930 | 6,601,650 |
| 2024-03-21 | 2.970 | 3.010 | 2.930 | 2.990 | 2.990 | 5,181,100 |
| 2024-03-20 | 2.940 | 2.990 | 2.900 | 2.970 | 2.970 | 5,727,400 |
| 2024-03-19 | 2.850 | 2.930 | 2.840 | 2.920 | 2.920 | 7,493,200 |
| 2024-03-18 | 2.860 | 2.890 | 2.830 | 2.860 | 2.860 | 5,424,100 |
| 2024-03-15 | 2.780 | 2.880 | 2.750 | 2.860 | 2.860 | 4,287,200 |
| 2024-03-14 | 2.780 | 2.820 | 2.740 | 2.790 | 2.790 | 5,116,253 |
| 2024-03-13 | 2.810 | 2.810 | 2.700 | 2.780 | 2.780 | 6,580,800 |
| 2024-03-12 | 2.740 | 2.800 | 2.710 | 2.800 | 2.800 | 5,540,600 |
| 2024-03-11 | 2.680 | 2.730 | 2.660 | 2.730 | 2.730 | 5,328,600 |
| 2024-03-08 | 2.660 | 2.710 | 2.620 | 2.660 | 2.660 | 3,499,100 |
| 2024-03-07 | 2.650 | 2.730 | 2.640 | 2.680 | 2.680 | 3,929,600 |
| 2024-03-06 | 2.650 | 2.710 | 2.620 | 2.680 | 2.680 | 5,122,800 |
| 2024-03-05 | 2.680 | 2.680 | 2.610 | 2.630 | 2.630 | 5,786,000 |
| 2024-03-04 | 2.670 | 2.710 | 2.620 | 2.700 | 2.700 | 6,169,644 |
| 2024-03-01 | 2.700 | 2.710 | 2.620 | 2.680 | 2.680 | 6,350,900 |
| 2024-02-29 | 2.570 | 2.700 | 2.550 | 2.680 | 2.680 | 9,776,900 |
| 2024-02-28 | 2.840 | 2.950 | 2.570 | 2.600 | 2.600 | 13,036,800 |
| 2024-02-27 | 2.760 | 2.830 | 2.730 | 2.820 | 2.820 | 7,544,653 |
| 2024-02-26 | 2.670 | 2.830 | 2.670 | 2.780 | 2.780 | 12,297,041 |
| 2024-02-23 | 2.560 | 2.750 | 2.560 | 2.720 | 2.720 | 12,331,700 |
| 2024-02-22 | 2.480 | 2.570 | 2.440 | 2.570 | 2.570 | 8,356,254 |
| 2024-02-21 | 2.400 | 2.620 | 2.380 | 2.500 | 2.500 | 8,862,638 |
| 2024-02-20 | 2.400 | 2.450 | 2.340 | 2.420 | 2.420 | 7,521,559 |
| 2024-02-19 | 2.280 | 2.410 | 2.280 | 2.400 | 2.400 | 16,789,753 |
| 2024-02-08 | 2.020 | 2.220 | 1.970 | 2.210 | 2.210 | 20,871,984 |
| 2024-02-07 | 2.280 | 2.280 | 2.030 | 2.040 | 2.040 | 22,903,091 |
| 2024-02-06 | 2.190 | 2.370 | 2.180 | 2.260 | 2.260 | 25,478,201 |
| 2024-02-05 | 2.640 | 2.650 | 2.420 | 2.420 | 2.420 | 17,245,900 |
| 2024-02-02 | 2.930 | 2.970 | 2.610 | 2.690 | 2.690 | 19,768,700 |
| 2024-02-01 | 2.960 | 3.000 | 2.850 | 2.900 | 2.900 | 9,953,600 |
| 2024-01-31 | 3.110 | 3.150 | 3.000 | 3.010 | 3.010 | 9,611,500 |
| 2024-01-30 | 3.220 | 3.280 | 3.130 | 3.150 | 3.150 | 6,594,400 |
| 2024-01-29 | 3.360 | 3.410 | 3.240 | 3.260 | 3.260 | 6,163,000 |
| 2024-01-26 | 3.280 | 3.440 | 3.280 | 3.380 | 3.380 | 6,849,300 |
| 2024-01-25 | 3.230 | 3.330 | 3.200 | 3.320 | 3.320 | 7,068,100 |
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.