Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.400 | 3.440 | 3.380 | 3.410 | 3.410 | 3,886,811 |
| 2023-07-31 | 3.440 | 3.460 | 3.380 | 3.390 | 3.390 | 5,113,899 |
| 2023-07-28 | 3.410 | 3.450 | 3.390 | 3.410 | 3.410 | 4,568,710 |
| 2023-07-27 | 3.480 | 3.490 | 3.420 | 3.430 | 3.430 | 3,469,399 |
| 2023-07-26 | 3.420 | 3.490 | 3.380 | 3.470 | 3.470 | 6,148,201 |
| 2023-07-25 | 3.430 | 3.440 | 3.370 | 3.400 | 3.400 | 4,169,200 |
| 2023-07-24 | 3.400 | 3.440 | 3.370 | 3.420 | 3.420 | 3,060,100 |
| 2023-07-21 | 3.340 | 3.430 | 3.340 | 3.410 | 3.410 | 4,214,200 |
| 2023-07-20 | 3.380 | 3.400 | 3.350 | 3.360 | 3.360 | 3,333,700 |
| 2023-07-19 | 3.340 | 3.420 | 3.330 | 3.380 | 3.380 | 6,461,500 |
| 2023-07-18 | 3.300 | 3.360 | 3.270 | 3.350 | 3.350 | 3,383,839 |
| 2023-07-17 | 3.200 | 3.320 | 3.190 | 3.300 | 3.300 | 6,297,300 |
| 2023-07-14 | 3.250 | 3.280 | 3.230 | 3.250 | 3.250 | 2,772,400 |
| 2023-07-13 | 3.140 | 3.260 | 3.140 | 3.250 | 3.250 | 4,644,800 |
| 2023-07-12 | 3.260 | 3.260 | 3.160 | 3.180 | 3.180 | 3,080,400 |
| 2023-07-11 | 3.200 | 3.260 | 3.160 | 3.240 | 3.240 | 4,666,310 |
| 2023-07-10 | 3.160 | 3.200 | 3.150 | 3.170 | 3.170 | 2,415,838 |
| 2023-07-07 | 3.150 | 3.180 | 3.110 | 3.160 | 3.160 | 2,830,500 |
| 2023-07-06 | 3.110 | 3.150 | 3.110 | 3.130 | 3.130 | 1,871,201 |
| 2023-07-05 | 3.130 | 3.170 | 3.110 | 3.140 | 3.140 | 2,460,701 |
| 2023-07-04 | 3.110 | 3.140 | 3.090 | 3.120 | 3.120 | 2,607,300 |
| 2023-07-03 | 3.120 | 3.150 | 3.100 | 3.110 | 3.110 | 3,465,700 |
| 2023-06-30 | 3.080 | 3.120 | 3.030 | 3.110 | 3.110 | 4,274,600 |
| 2023-06-29 | 3.000 | 3.080 | 2.970 | 3.060 | 3.060 | 4,147,740 |
| 2023-06-28 | 2.970 | 3.000 | 2.950 | 2.980 | 2.980 | 2,503,100 |
| 2023-06-27 | 2.910 | 3.010 | 2.880 | 2.970 | 2.970 | 2,782,700 |
| 2023-06-26 | 2.920 | 2.980 | 2.870 | 2.880 | 2.880 | 4,968,213 |
| 2023-06-21 | 2.990 | 3.000 | 2.910 | 2.920 | 2.920 | 3,576,000 |
| 2023-06-20 | 3.010 | 3.020 | 2.980 | 2.990 | 2.990 | 3,385,662 |
| 2023-06-19 | 3.090 | 3.090 | 3.000 | 3.000 | 3.000 | 3,863,000 |
| 2023-06-16 | 3.080 | 3.090 | 3.050 | 3.070 | 3.070 | 2,475,700 |
| 2023-06-15 | 3.110 | 3.110 | 3.040 | 3.070 | 3.070 | 2,388,800 |
| 2023-06-14 | 3.120 | 3.130 | 3.080 | 3.090 | 3.090 | 1,770,200 |
| 2023-06-13 | 3.150 | 3.170 | 3.110 | 3.120 | 3.120 | 2,547,960 |
| 2023-06-12 | 3.070 | 3.190 | 2.990 | 3.160 | 3.160 | 7,035,760 |
| 2023-06-09 | 3.070 | 3.090 | 3.060 | 3.070 | 3.070 | 1,963,400 |
| 2023-06-08 | 3.050 | 3.090 | 3.040 | 3.070 | 3.070 | 1,525,000 |
| 2023-06-07 | 3.100 | 3.110 | 3.050 | 3.070 | 3.070 | 1,726,002 |
| 2023-06-06 | 3.150 | 3.170 | 3.080 | 3.100 | 3.100 | 2,366,800 |
| 2023-06-05 | 3.120 | 3.170 | 3.110 | 3.160 | 3.160 | 2,632,251 |
| 2023-06-02 | 3.120 | 3.130 | 3.100 | 3.110 | 3.110 | 1,630,900 |
| 2023-06-01 | 3.060 | 3.110 | 3.040 | 3.080 | 3.080 | 2,229,400 |
| 2023-05-31 | 3.140 | 3.160 | 3.060 | 3.060 | 3.060 | 2,593,100 |
| 2023-05-30 | 3.150 | 3.150 | 3.100 | 3.140 | 3.140 | 2,093,701 |
| 2023-05-29 | 3.160 | 3.170 | 3.130 | 3.130 | 3.130 | 1,870,404 |
| 2023-05-26 | 3.150 | 3.170 | 3.110 | 3.160 | 3.160 | 2,055,900 |
| 2023-05-25 | 3.150 | 3.160 | 3.110 | 3.150 | 3.150 | 3,092,600 |
| 2023-05-24 | 3.170 | 3.180 | 3.140 | 3.160 | 3.160 | 1,853,700 |
| 2023-05-23 | 3.190 | 3.220 | 3.170 | 3.170 | 3.170 | 1,950,343 |
| 2023-05-22 | 3.200 | 3.220 | 3.160 | 3.190 | 3.190 | 2,394,000 |
| 2023-05-19 | 3.170 | 3.200 | 3.150 | 3.190 | 3.190 | 2,064,182 |
| 2023-05-18 | 3.220 | 3.240 | 3.190 | 3.200 | 3.200 | 1,910,200 |
| 2023-05-17 | 3.140 | 3.230 | 3.110 | 3.220 | 3.220 | 4,788,601 |
| 2023-05-16 | 3.170 | 3.180 | 3.130 | 3.130 | 3.130 | 2,480,600 |
| 2023-05-15 | 3.150 | 3.190 | 3.110 | 3.170 | 3.170 | 3,100,542 |
| 2023-05-12 | 3.170 | 3.190 | 3.130 | 3.150 | 3.150 | 2,805,900 |
| 2023-05-11 | 3.150 | 3.190 | 3.120 | 3.170 | 3.170 | 2,675,550 |
| 2023-05-10 | 3.150 | 3.160 | 3.110 | 3.140 | 3.140 | 2,389,710 |
| 2023-05-09 | 3.160 | 3.190 | 3.140 | 3.150 | 3.150 | 3,866,920 |
| 2023-05-08 | 3.170 | 3.200 | 3.150 | 3.170 | 3.170 | 3,489,900 |
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.