Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.140 | 3.250 | 3.080 | 3.220 | 3.220 | 7,741,785 |
| 2024-01-23 | 3.210 | 3.210 | 3.080 | 3.160 | 3.160 | 11,010,385 |
| 2024-01-22 | 3.400 | 3.450 | 3.200 | 3.210 | 3.210 | 10,710,000 |
| 2024-01-19 | 3.500 | 3.520 | 3.430 | 3.450 | 3.450 | 5,812,195 |
| 2024-01-18 | 3.540 | 3.570 | 3.380 | 3.490 | 3.490 | 8,975,300 |
| 2024-01-17 | 3.640 | 3.660 | 3.540 | 3.550 | 3.550 | 6,636,600 |
| 2024-01-16 | 3.690 | 3.690 | 3.580 | 3.630 | 3.630 | 8,252,900 |
| 2024-01-15 | 3.640 | 3.710 | 3.620 | 3.650 | 3.650 | 6,270,800 |
| 2024-01-12 | 3.690 | 3.730 | 3.640 | 3.650 | 3.650 | 6,723,500 |
| 2024-01-11 | 3.640 | 3.710 | 3.630 | 3.700 | 3.700 | 7,370,500 |
| 2024-01-10 | 3.650 | 3.720 | 3.600 | 3.660 | 3.660 | 7,873,000 |
| 2024-01-09 | 3.660 | 3.690 | 3.610 | 3.670 | 3.670 | 7,152,800 |
| 2024-01-08 | 3.660 | 3.740 | 3.650 | 3.660 | 3.660 | 9,521,200 |
| 2024-01-05 | 3.800 | 3.800 | 3.650 | 3.670 | 3.670 | 10,899,600 |
| 2024-01-04 | 3.690 | 3.880 | 3.690 | 3.770 | 3.770 | 13,379,800 |
| 2024-01-03 | 3.760 | 3.790 | 3.710 | 3.750 | 3.750 | 12,966,600 |
| 2024-01-02 | 3.650 | 3.830 | 3.630 | 3.790 | 3.790 | 21,226,100 |
| 2023-12-29 | 3.520 | 3.710 | 3.510 | 3.660 | 3.660 | 17,864,300 |
| 2023-12-28 | 3.460 | 3.570 | 3.460 | 3.540 | 3.540 | 16,000,600 |
| 2023-12-27 | 3.410 | 3.500 | 3.400 | 3.430 | 3.430 | 13,992,562 |
| 2023-12-26 | 3.350 | 3.600 | 3.350 | 3.450 | 3.450 | 19,909,602 |
| 2023-12-25 | 3.480 | 3.510 | 3.360 | 3.380 | 3.380 | 18,985,600 |
| 2023-12-22 | 3.670 | 3.670 | 3.460 | 3.500 | 3.500 | 27,469,392 |
| 2023-12-21 | 3.620 | 3.710 | 3.510 | 3.710 | 3.710 | 33,994,500 |
| 2023-12-20 | 3.820 | 3.820 | 3.630 | 3.690 | 3.690 | 38,343,205 |
| 2023-12-19 | 3.960 | 4.100 | 3.760 | 3.820 | 3.820 | 63,896,768 |
| 2023-12-18 | 3.690 | 4.110 | 3.600 | 4.110 | 4.110 | 57,510,057 |
| 2023-12-15 | 3.680 | 3.950 | 3.590 | 3.740 | 3.740 | 36,263,111 |
| 2023-12-14 | 3.600 | 3.690 | 3.550 | 3.630 | 3.630 | 13,198,500 |
| 2023-12-13 | 3.550 | 3.620 | 3.500 | 3.600 | 3.600 | 12,539,900 |
| 2023-12-12 | 3.500 | 3.530 | 3.440 | 3.530 | 3.530 | 6,443,483 |
| 2023-12-11 | 3.450 | 3.530 | 3.420 | 3.490 | 3.490 | 7,170,710 |
| 2023-12-08 | 3.540 | 3.550 | 3.440 | 3.460 | 3.460 | 6,757,900 |
| 2023-12-07 | 3.580 | 3.580 | 3.530 | 3.540 | 3.540 | 7,629,200 |
| 2023-12-06 | 3.470 | 3.630 | 3.450 | 3.580 | 3.580 | 9,362,500 |
| 2023-12-05 | 3.550 | 3.570 | 3.480 | 3.490 | 3.490 | 4,874,100 |
| 2023-12-04 | 3.550 | 3.580 | 3.520 | 3.540 | 3.540 | 4,353,300 |
| 2023-12-01 | 3.520 | 3.550 | 3.510 | 3.540 | 3.540 | 4,710,100 |
| 2023-11-30 | 3.530 | 3.540 | 3.410 | 3.510 | 3.510 | 7,788,896 |
| 2023-11-29 | 3.600 | 3.600 | 3.500 | 3.530 | 3.530 | 5,199,599 |
| 2023-11-28 | 3.540 | 3.620 | 3.530 | 3.570 | 3.570 | 6,851,600 |
| 2023-11-27 | 3.560 | 3.580 | 3.510 | 3.520 | 3.520 | 5,809,400 |
| 2023-11-24 | 3.570 | 3.620 | 3.540 | 3.580 | 3.580 | 6,888,550 |
| 2023-11-23 | 3.570 | 3.590 | 3.550 | 3.570 | 3.570 | 4,745,300 |
| 2023-11-22 | 3.540 | 3.590 | 3.540 | 3.560 | 3.560 | 5,644,900 |
| 2023-11-21 | 3.590 | 3.610 | 3.540 | 3.540 | 3.540 | 6,827,400 |
| 2023-11-20 | 3.570 | 3.630 | 3.550 | 3.580 | 3.580 | 7,241,640 |
| 2023-11-17 | 3.490 | 3.590 | 3.470 | 3.570 | 3.570 | 8,442,040 |
| 2023-11-16 | 3.520 | 3.530 | 3.480 | 3.490 | 3.490 | 4,325,101 |
| 2023-11-15 | 3.530 | 3.560 | 3.500 | 3.520 | 3.520 | 4,472,000 |
| 2023-11-14 | 3.540 | 3.570 | 3.500 | 3.520 | 3.520 | 5,985,200 |
| 2023-11-13 | 3.470 | 3.540 | 3.460 | 3.540 | 3.540 | 6,815,802 |
| 2023-11-10 | 3.440 | 3.490 | 3.420 | 3.490 | 3.490 | 7,530,452 |
| 2023-11-09 | 3.450 | 3.480 | 3.430 | 3.450 | 3.450 | 6,360,052 |
| 2023-11-08 | 3.500 | 3.520 | 3.430 | 3.460 | 3.460 | 10,269,600 |
| 2023-11-07 | 3.460 | 3.520 | 3.410 | 3.500 | 3.500 | 12,706,100 |
| 2023-11-06 | 3.500 | 3.500 | 3.440 | 3.460 | 3.460 | 7,415,641 |
| 2023-11-03 | 3.530 | 3.540 | 3.440 | 3.460 | 3.460 | 10,978,437 |
| 2023-11-02 | 3.560 | 3.610 | 3.480 | 3.500 | 3.500 | 12,099,200 |
| 2023-11-01 | 3.530 | 3.660 | 3.500 | 3.560 | 3.560 | 22,491,984 |
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.