Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.530 | 3.660 | 3.500 | 3.560 | 3.560 | 22,491,984 |
| 2023-10-31 | 3.500 | 3.640 | 3.450 | 3.500 | 3.500 | 29,337,714 |
| 2023-10-30 | 3.160 | 3.500 | 3.160 | 3.500 | 3.500 | 25,598,604 |
| 2023-10-27 | 3.020 | 3.180 | 3.020 | 3.180 | 3.180 | 4,492,400 |
| 2023-10-26 | 3.150 | 3.150 | 3.090 | 3.120 | 3.120 | 3,629,700 |
| 2023-10-25 | 3.080 | 3.180 | 3.070 | 3.160 | 3.160 | 6,521,300 |
| 2023-10-24 | 2.970 | 3.100 | 2.950 | 3.070 | 3.070 | 7,340,500 |
| 2023-10-23 | 3.040 | 3.040 | 2.940 | 2.950 | 2.950 | 3,140,649 |
| 2023-10-20 | 3.040 | 3.080 | 3.000 | 3.040 | 3.040 | 2,697,349 |
| 2023-10-19 | 3.020 | 3.090 | 3.010 | 3.060 | 3.060 | 3,353,568 |
| 2023-10-18 | 3.090 | 3.090 | 3.020 | 3.030 | 3.030 | 2,800,168 |
| 2023-10-17 | 3.090 | 3.120 | 3.070 | 3.090 | 3.090 | 2,261,900 |
| 2023-10-16 | 3.090 | 3.110 | 3.050 | 3.100 | 3.100 | 3,011,775 |
| 2023-10-13 | 3.110 | 3.120 | 3.070 | 3.070 | 3.070 | 2,684,700 |
| 2023-10-12 | 3.100 | 3.140 | 3.080 | 3.130 | 3.130 | 2,485,400 |
| 2023-10-11 | 3.130 | 3.140 | 3.080 | 3.110 | 3.110 | 3,929,200 |
| 2023-10-10 | 3.120 | 3.170 | 3.120 | 3.130 | 3.130 | 2,510,775 |
| 2023-10-09 | 3.210 | 3.230 | 3.120 | 3.130 | 3.130 | 3,119,500 |
| 2023-09-28 | 3.150 | 3.200 | 3.140 | 3.190 | 3.190 | 3,167,400 |
| 2023-09-27 | 3.150 | 3.180 | 3.120 | 3.140 | 3.140 | 3,427,302 |
| 2023-09-26 | 3.220 | 3.240 | 3.140 | 3.150 | 3.150 | 5,141,100 |
| 2023-09-25 | 3.290 | 3.290 | 3.230 | 3.240 | 3.240 | 4,630,500 |
| 2023-09-22 | 3.290 | 3.340 | 3.250 | 3.300 | 3.300 | 5,156,900 |
| 2023-09-21 | 3.270 | 3.320 | 3.230 | 3.310 | 3.310 | 4,713,180 |
| 2023-09-20 | 3.300 | 3.310 | 3.260 | 3.290 | 3.290 | 3,766,700 |
| 2023-09-19 | 3.340 | 3.380 | 3.300 | 3.320 | 3.320 | 5,207,602 |
| 2023-09-18 | 3.380 | 3.380 | 3.300 | 3.340 | 3.340 | 4,618,200 |
| 2023-09-15 | 3.290 | 3.390 | 3.270 | 3.340 | 3.340 | 7,429,500 |
| 2023-09-14 | 3.300 | 3.310 | 3.250 | 3.280 | 3.280 | 4,068,600 |
| 2023-09-13 | 3.350 | 3.390 | 3.280 | 3.300 | 3.300 | 4,838,000 |
| 2023-09-12 | 3.330 | 3.340 | 3.280 | 3.330 | 3.330 | 3,645,300 |
| 2023-09-11 | 3.260 | 3.390 | 3.220 | 3.290 | 3.290 | 5,107,880 |
| 2023-09-08 | 3.290 | 3.290 | 3.240 | 3.250 | 3.250 | 2,719,901 |
| 2023-09-07 | 3.330 | 3.330 | 3.260 | 3.270 | 3.270 | 2,813,700 |
| 2023-09-06 | 3.290 | 3.340 | 3.280 | 3.330 | 3.330 | 4,143,900 |
| 2023-09-05 | 3.360 | 3.360 | 3.270 | 3.280 | 3.280 | 3,140,000 |
| 2023-09-04 | 3.240 | 3.330 | 3.230 | 3.320 | 3.320 | 4,271,600 |
| 2023-09-01 | 3.290 | 3.290 | 3.220 | 3.250 | 3.250 | 3,419,000 |
| 2023-08-31 | 3.310 | 3.340 | 3.240 | 3.260 | 3.260 | 3,899,201 |
| 2023-08-30 | 3.300 | 3.350 | 3.260 | 3.280 | 3.280 | 2,801,801 |
| 2023-08-29 | 3.270 | 3.320 | 3.240 | 3.310 | 3.310 | 4,472,900 |
| 2023-08-28 | 3.380 | 3.380 | 3.220 | 3.250 | 3.250 | 6,434,300 |
| 2023-08-25 | 3.220 | 3.280 | 3.150 | 3.170 | 3.170 | 3,412,400 |
| 2023-08-24 | 3.200 | 3.240 | 3.150 | 3.170 | 3.170 | 3,083,700 |
| 2023-08-23 | 3.200 | 3.260 | 3.150 | 3.170 | 3.170 | 3,192,110 |
| 2023-08-22 | 3.310 | 3.320 | 3.170 | 3.230 | 3.230 | 4,855,792 |
| 2023-08-21 | 3.260 | 3.330 | 3.260 | 3.280 | 3.280 | 3,309,430 |
| 2023-08-18 | 3.300 | 3.340 | 3.250 | 3.260 | 3.260 | 4,132,800 |
| 2023-08-17 | 3.270 | 3.300 | 3.230 | 3.290 | 3.290 | 4,216,200 |
| 2023-08-16 | 3.340 | 3.340 | 3.260 | 3.280 | 3.280 | 3,868,600 |
| 2023-08-15 | 3.350 | 3.350 | 3.280 | 3.310 | 3.310 | 3,483,950 |
| 2023-08-14 | 3.320 | 3.360 | 3.260 | 3.340 | 3.340 | 5,666,810 |
| 2023-08-11 | 3.380 | 3.410 | 3.310 | 3.320 | 3.320 | 6,102,738 |
| 2023-08-10 | 3.320 | 3.490 | 3.300 | 3.410 | 3.410 | 10,685,000 |
| 2023-08-09 | 3.320 | 3.340 | 3.280 | 3.290 | 3.290 | 3,062,900 |
| 2023-08-08 | 3.330 | 3.340 | 3.280 | 3.320 | 3.320 | 4,539,300 |
| 2023-08-07 | 3.350 | 3.350 | 3.300 | 3.320 | 3.320 | 4,714,158 |
| 2023-08-04 | 3.360 | 3.440 | 3.340 | 3.350 | 3.350 | 3,392,300 |
| 2023-08-03 | 3.420 | 3.420 | 3.370 | 3.380 | 3.380 | 3,752,900 |
| 2023-08-02 | 3.420 | 3.440 | 3.370 | 3.410 | 3.410 | 3,929,902 |
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.