Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.200 | 3.240 | 3.160 | 3.170 | 3.170 | 3,090,600 |
| 2023-05-04 | 3.220 | 3.280 | 3.190 | 3.210 | 3.210 | 6,329,100 |
| 2023-04-28 | 3.090 | 3.170 | 3.070 | 3.160 | 3.160 | 2,654,900 |
| 2023-04-27 | 3.090 | 3.120 | 3.060 | 3.080 | 3.080 | 2,259,800 |
| 2023-04-26 | 3.040 | 3.080 | 3.010 | 3.080 | 3.080 | 2,295,250 |
| 2023-04-25 | 3.130 | 3.130 | 3.000 | 3.050 | 3.050 | 3,884,052 |
| 2023-04-24 | 3.100 | 3.120 | 3.050 | 3.090 | 3.090 | 3,539,850 |
| 2023-04-21 | 3.170 | 3.190 | 3.090 | 3.100 | 3.100 | 4,005,200 |
| 2023-04-20 | 3.170 | 3.190 | 3.140 | 3.170 | 3.170 | 3,469,200 |
| 2023-04-19 | 3.240 | 3.240 | 3.170 | 3.170 | 3.170 | 3,227,500 |
| 2023-04-18 | 3.250 | 3.270 | 3.200 | 3.220 | 3.220 | 2,633,700 |
| 2023-04-17 | 3.220 | 3.270 | 3.200 | 3.250 | 3.250 | 3,672,760 |
| 2023-04-14 | 3.240 | 3.250 | 3.200 | 3.200 | 3.200 | 2,707,800 |
| 2023-04-13 | 3.230 | 3.240 | 3.200 | 3.240 | 3.240 | 2,184,739 |
| 2023-04-12 | 3.190 | 3.280 | 3.180 | 3.230 | 3.230 | 3,304,000 |
| 2023-04-11 | 3.210 | 3.220 | 3.140 | 3.210 | 3.210 | 5,263,000 |
| 2023-04-10 | 3.260 | 3.260 | 3.180 | 3.210 | 3.210 | 5,478,700 |
| 2023-04-07 | 3.270 | 3.280 | 3.240 | 3.260 | 3.260 | 3,016,710 |
| 2023-04-06 | 3.250 | 3.300 | 3.200 | 3.270 | 3.270 | 3,880,852 |
| 2023-04-04 | 3.350 | 3.350 | 3.230 | 3.240 | 3.240 | 4,675,800 |
| 2023-04-03 | 3.320 | 3.350 | 3.310 | 3.340 | 3.340 | 2,882,297 |
| 2023-03-31 | 3.290 | 3.340 | 3.280 | 3.320 | 3.320 | 3,182,000 |
| 2023-03-30 | 3.340 | 3.370 | 3.280 | 3.320 | 3.320 | 3,311,800 |
| 2023-03-29 | 3.410 | 3.420 | 3.330 | 3.360 | 3.360 | 4,009,000 |
| 2023-03-28 | 3.440 | 3.440 | 3.380 | 3.410 | 3.410 | 3,005,061 |
| 2023-03-27 | 3.450 | 3.470 | 3.380 | 3.420 | 3.420 | 4,058,900 |
| 2023-03-24 | 3.540 | 3.550 | 3.440 | 3.460 | 3.460 | 4,712,181 |
| 2023-03-23 | 3.600 | 3.600 | 3.520 | 3.540 | 3.540 | 3,796,300 |
| 2023-03-22 | 3.620 | 3.630 | 3.580 | 3.600 | 3.600 | 2,788,750 |
| 2023-03-21 | 3.600 | 3.630 | 3.550 | 3.610 | 3.610 | 3,207,918 |
| 2023-03-20 | 3.620 | 3.690 | 3.570 | 3.600 | 3.600 | 6,169,600 |
| 2023-03-17 | 3.640 | 3.660 | 3.550 | 3.580 | 3.580 | 5,208,018 |
| 2023-03-16 | 3.680 | 3.690 | 3.590 | 3.590 | 3.590 | 6,358,400 |
| 2023-03-15 | 3.610 | 3.720 | 3.540 | 3.670 | 3.670 | 8,307,601 |
| 2023-03-14 | 3.620 | 3.690 | 3.540 | 3.580 | 3.580 | 10,317,300 |
| 2023-03-13 | 3.590 | 3.630 | 3.500 | 3.630 | 3.630 | 8,687,301 |
| 2023-03-10 | 3.530 | 3.670 | 3.500 | 3.620 | 3.620 | 9,146,016 |
| 2023-03-09 | 3.530 | 3.540 | 3.480 | 3.530 | 3.530 | 2,395,300 |
| 2023-03-08 | 3.480 | 3.540 | 3.470 | 3.530 | 3.530 | 2,506,802 |
| 2023-03-07 | 3.540 | 3.560 | 3.490 | 3.490 | 3.490 | 4,470,002 |
| 2023-03-06 | 3.570 | 3.590 | 3.520 | 3.550 | 3.550 | 2,751,320 |
| 2023-03-03 | 3.570 | 3.590 | 3.530 | 3.570 | 3.570 | 2,538,400 |
| 2023-03-02 | 3.590 | 3.590 | 3.540 | 3.550 | 3.550 | 3,033,600 |
| 2023-03-01 | 3.550 | 3.590 | 3.550 | 3.580 | 3.580 | 2,794,900 |
| 2023-02-28 | 3.550 | 3.620 | 3.490 | 3.550 | 3.550 | 4,357,700 |
| 2023-02-27 | 3.550 | 3.570 | 3.520 | 3.540 | 3.540 | 2,847,501 |
| 2023-02-24 | 3.550 | 3.570 | 3.510 | 3.550 | 3.550 | 2,012,000 |
| 2023-02-23 | 3.590 | 3.590 | 3.530 | 3.540 | 3.540 | 3,047,801 |
| 2023-02-22 | 3.590 | 3.590 | 3.540 | 3.560 | 3.560 | 2,429,200 |
| 2023-02-21 | 3.590 | 3.620 | 3.550 | 3.580 | 3.580 | 3,586,952 |
| 2023-02-20 | 3.580 | 3.650 | 3.520 | 3.570 | 3.570 | 3,749,252 |
| 2023-02-17 | 3.540 | 3.610 | 3.540 | 3.580 | 3.580 | 4,202,400 |
| 2023-02-16 | 3.610 | 3.660 | 3.510 | 3.560 | 3.560 | 5,119,800 |
| 2023-02-15 | 3.640 | 3.660 | 3.590 | 3.610 | 3.610 | 3,056,030 |
| 2023-02-14 | 3.700 | 3.700 | 3.620 | 3.640 | 3.640 | 2,974,200 |
| 2023-02-13 | 3.680 | 3.700 | 3.630 | 3.670 | 3.670 | 6,137,800 |
| 2023-02-10 | 3.690 | 3.770 | 3.620 | 3.700 | 3.700 | 11,100,029 |
| 2023-02-09 | 3.620 | 3.630 | 3.570 | 3.600 | 3.600 | 2,941,697 |
| 2023-02-08 | 3.630 | 3.650 | 3.600 | 3.610 | 3.610 | 3,053,957 |
| 2023-02-07 | 3.610 | 3.620 | 3.570 | 3.620 | 3.620 | 3,038,928 |
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.