Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.610 | 3.630 | 3.570 | 3.600 | 3.600 | 4,240,651 |
| 2023-02-03 | 3.650 | 3.650 | 3.590 | 3.630 | 3.630 | 4,428,800 |
| 2023-02-02 | 3.650 | 3.650 | 3.600 | 3.630 | 3.630 | 5,048,151 |
| 2023-02-01 | 3.570 | 3.670 | 3.520 | 3.630 | 3.630 | 7,839,397 |
| 2023-01-31 | 3.460 | 3.600 | 3.430 | 3.550 | 3.550 | 6,543,796 |
| 2023-01-30 | 3.450 | 3.480 | 3.420 | 3.460 | 3.460 | 3,589,700 |
| 2023-01-20 | 3.370 | 3.410 | 3.350 | 3.400 | 3.400 | 2,490,400 |
| 2023-01-19 | 3.360 | 3.380 | 3.330 | 3.370 | 3.370 | 1,956,600 |
| 2023-01-18 | 3.300 | 3.380 | 3.300 | 3.360 | 3.360 | 2,433,600 |
| 2023-01-17 | 3.330 | 3.330 | 3.280 | 3.320 | 3.320 | 2,035,600 |
| 2023-01-16 | 3.300 | 3.340 | 3.290 | 3.330 | 3.330 | 2,194,100 |
| 2023-01-13 | 3.300 | 3.310 | 3.260 | 3.290 | 3.290 | 1,855,300 |
| 2023-01-12 | 3.280 | 3.300 | 3.230 | 3.300 | 3.300 | 2,889,201 |
| 2023-01-11 | 3.300 | 3.330 | 3.280 | 3.300 | 3.300 | 2,434,600 |
| 2023-01-10 | 3.390 | 3.430 | 3.300 | 3.320 | 3.320 | 2,564,300 |
| 2023-01-09 | 3.450 | 3.450 | 3.370 | 3.390 | 3.390 | 2,082,400 |
| 2023-01-06 | 3.470 | 3.470 | 3.370 | 3.400 | 3.400 | 2,676,500 |
| 2023-01-05 | 3.520 | 3.520 | 3.420 | 3.450 | 3.450 | 2,969,900 |
| 2023-01-04 | 3.470 | 3.530 | 3.460 | 3.490 | 3.490 | 2,928,418 |
| 2023-01-03 | 3.430 | 3.510 | 3.420 | 3.470 | 3.470 | 3,307,600 |
| 2022-12-30 | 3.370 | 3.450 | 3.340 | 3.430 | 3.430 | 3,392,400 |
| 2022-12-29 | 3.360 | 3.390 | 3.350 | 3.360 | 3.360 | 2,821,640 |
| 2022-12-28 | 3.360 | 3.380 | 3.330 | 3.370 | 3.370 | 2,800,821 |
| 2022-12-27 | 3.300 | 3.370 | 3.290 | 3.350 | 3.350 | 3,749,900 |
| 2022-12-26 | 3.390 | 3.390 | 3.290 | 3.300 | 3.300 | 3,050,902 |
| 2022-12-23 | 3.260 | 3.360 | 3.260 | 3.330 | 3.330 | 2,224,302 |
| 2022-12-22 | 3.380 | 3.420 | 3.310 | 3.330 | 3.330 | 2,940,053 |
| 2022-12-21 | 3.390 | 3.420 | 3.350 | 3.390 | 3.390 | 2,936,500 |
| 2022-12-20 | 3.500 | 3.500 | 3.380 | 3.420 | 3.420 | 4,087,300 |
| 2022-12-19 | 3.570 | 3.590 | 3.410 | 3.450 | 3.450 | 6,219,256 |
| 2022-12-16 | 3.620 | 3.620 | 3.550 | 3.580 | 3.580 | 6,108,300 |
| 2022-12-15 | 3.590 | 3.660 | 3.550 | 3.590 | 3.590 | 10,257,602 |
| 2022-12-14 | 3.460 | 3.820 | 3.460 | 3.670 | 3.670 | 16,757,800 |
| 2022-12-13 | 3.470 | 3.520 | 3.450 | 3.480 | 3.480 | 3,794,318 |
| 2022-12-12 | 3.530 | 3.530 | 3.420 | 3.460 | 3.460 | 5,456,653 |
| 2022-12-09 | 3.590 | 3.590 | 3.500 | 3.530 | 3.530 | 5,233,301 |
| 2022-12-08 | 3.520 | 3.640 | 3.480 | 3.600 | 3.600 | 7,874,100 |
| 2022-12-07 | 3.510 | 3.540 | 3.480 | 3.520 | 3.520 | 3,371,700 |
| 2022-12-06 | 3.530 | 3.540 | 3.500 | 3.520 | 3.520 | 2,478,400 |
| 2022-12-05 | 3.520 | 3.560 | 3.490 | 3.540 | 3.540 | 3,290,100 |
| 2022-12-02 | 3.490 | 3.530 | 3.440 | 3.520 | 3.520 | 2,251,994 |
| 2022-12-01 | 3.480 | 3.560 | 3.460 | 3.480 | 3.480 | 2,984,120 |
| 2022-11-30 | 3.470 | 3.490 | 3.430 | 3.450 | 3.450 | 2,571,100 |
| 2022-11-29 | 3.420 | 3.480 | 3.400 | 3.470 | 3.470 | 2,806,000 |
| 2022-11-28 | 3.460 | 3.460 | 3.370 | 3.420 | 3.420 | 3,560,300 |
| 2022-11-25 | 3.460 | 3.540 | 3.420 | 3.430 | 3.430 | 4,108,401 |
| 2022-11-24 | 3.430 | 3.460 | 3.410 | 3.440 | 3.440 | 2,358,701 |
| 2022-11-23 | 3.480 | 3.480 | 3.400 | 3.430 | 3.430 | 3,087,774 |
| 2022-11-22 | 3.500 | 3.520 | 3.430 | 3.470 | 3.470 | 3,350,500 |
| 2022-11-21 | 3.490 | 3.510 | 3.400 | 3.490 | 3.490 | 3,981,194 |
| 2022-11-18 | 3.500 | 3.590 | 3.440 | 3.450 | 3.450 | 3,724,045 |
| 2022-11-17 | 3.490 | 3.510 | 3.450 | 3.500 | 3.500 | 3,510,594 |
| 2022-11-16 | 3.460 | 3.480 | 3.440 | 3.460 | 3.460 | 2,731,602 |
| 2022-11-15 | 3.410 | 3.460 | 3.410 | 3.460 | 3.460 | 2,866,500 |
| 2022-11-14 | 3.390 | 3.450 | 3.350 | 3.430 | 3.430 | 3,833,400 |
| 2022-11-11 | 3.410 | 3.430 | 3.370 | 3.400 | 3.400 | 4,346,201 |
| 2022-11-10 | 3.350 | 3.380 | 3.330 | 3.370 | 3.370 | 2,559,200 |
| 2022-11-09 | 3.390 | 3.400 | 3.340 | 3.360 | 3.360 | 2,705,203 |
| 2022-11-08 | 3.350 | 3.360 | 3.310 | 3.360 | 3.360 | 2,613,201 |
| 2022-11-07 | 3.290 | 3.350 | 3.280 | 3.340 | 3.340 | 3,981,542 |
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.