Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.300 | 3.310 | 3.250 | 3.270 | 3.270 | 3,555,841 |
| 2022-11-03 | 3.230 | 3.280 | 3.220 | 3.250 | 3.250 | 2,727,869 |
| 2022-11-02 | 3.270 | 3.270 | 3.200 | 3.230 | 3.230 | 3,686,152 |
| 2022-11-01 | 3.120 | 3.240 | 3.120 | 3.240 | 3.240 | 3,577,554 |
| 2022-10-31 | 3.140 | 3.160 | 3.080 | 3.120 | 3.120 | 4,249,200 |
| 2022-10-28 | 3.240 | 3.250 | 3.070 | 3.090 | 3.090 | 5,147,701 |
| 2022-10-27 | 3.270 | 3.290 | 3.230 | 3.240 | 3.240 | 4,070,301 |
| 2022-10-26 | 3.220 | 3.300 | 3.220 | 3.260 | 3.260 | 3,050,200 |
| 2022-10-25 | 3.250 | 3.300 | 3.160 | 3.250 | 3.250 | 3,805,700 |
| 2022-10-24 | 3.320 | 3.370 | 3.240 | 3.250 | 3.250 | 3,359,200 |
| 2022-10-21 | 3.360 | 3.370 | 3.310 | 3.320 | 3.320 | 2,036,800 |
| 2022-10-20 | 3.350 | 3.370 | 3.290 | 3.360 | 3.360 | 2,955,700 |
| 2022-10-19 | 3.420 | 3.430 | 3.340 | 3.360 | 3.360 | 2,500,601 |
| 2022-10-18 | 3.470 | 3.470 | 3.390 | 3.420 | 3.420 | 2,818,600 |
| 2022-10-17 | 3.410 | 3.450 | 3.380 | 3.440 | 3.440 | 2,902,500 |
| 2022-10-14 | 3.350 | 3.430 | 3.320 | 3.410 | 3.410 | 3,209,950 |
| 2022-10-13 | 3.360 | 3.380 | 3.300 | 3.350 | 3.350 | 2,600,500 |
| 2022-10-12 | 3.330 | 3.350 | 3.250 | 3.350 | 3.350 | 2,457,100 |
| 2022-10-11 | 3.300 | 3.330 | 3.200 | 3.330 | 3.330 | 3,110,300 |
| 2022-10-10 | 3.380 | 3.420 | 3.270 | 3.300 | 3.300 | 3,747,651 |
| 2022-09-30 | 3.370 | 3.420 | 3.340 | 3.370 | 3.370 | 2,612,200 |
| 2022-09-29 | 3.410 | 3.440 | 3.330 | 3.370 | 3.370 | 2,842,600 |
| 2022-09-28 | 3.490 | 3.490 | 3.380 | 3.380 | 3.380 | 2,496,952 |
| 2022-09-27 | 3.450 | 3.490 | 3.390 | 3.490 | 3.490 | 2,787,600 |
| 2022-09-26 | 3.550 | 3.550 | 3.410 | 3.440 | 3.440 | 4,126,571 |
| 2022-09-23 | 3.610 | 3.610 | 3.510 | 3.550 | 3.550 | 4,005,000 |
| 2022-09-22 | 3.660 | 3.680 | 3.590 | 3.600 | 3.600 | 2,857,801 |
| 2022-09-21 | 3.590 | 3.670 | 3.530 | 3.650 | 3.650 | 3,959,201 |
| 2022-09-20 | 3.590 | 3.650 | 3.570 | 3.600 | 3.600 | 3,107,300 |
| 2022-09-19 | 3.670 | 3.700 | 3.550 | 3.590 | 3.590 | 3,409,600 |
| 2022-09-16 | 3.780 | 3.780 | 3.650 | 3.670 | 3.670 | 5,187,900 |
| 2022-09-15 | 3.890 | 3.900 | 3.730 | 3.770 | 3.770 | 4,913,401 |
| 2022-09-14 | 3.920 | 3.920 | 3.840 | 3.870 | 3.870 | 4,007,300 |
| 2022-09-13 | 3.980 | 4.000 | 3.910 | 3.920 | 3.920 | 4,230,400 |
| 2022-09-09 | 3.980 | 4.010 | 3.920 | 3.960 | 3.960 | 3,625,400 |
| 2022-09-08 | 4.020 | 4.030 | 3.950 | 3.980 | 3.980 | 4,167,300 |
| 2022-09-07 | 4.000 | 4.070 | 3.970 | 4.000 | 4.000 | 5,726,500 |
| 2022-09-06 | 3.910 | 4.050 | 3.890 | 4.000 | 4.000 | 11,937,650 |
| 2022-09-05 | 3.830 | 3.910 | 3.800 | 3.890 | 3.890 | 6,214,350 |
| 2022-09-02 | 3.710 | 3.840 | 3.710 | 3.830 | 3.830 | 6,555,600 |
| 2022-09-01 | 3.740 | 3.760 | 3.700 | 3.710 | 3.710 | 3,468,550 |
| 2022-08-31 | 3.840 | 3.840 | 3.730 | 3.740 | 3.740 | 5,045,200 |
| 2022-08-30 | 3.850 | 3.900 | 3.780 | 3.840 | 3.840 | 3,800,600 |
| 2022-08-29 | 3.810 | 3.880 | 3.770 | 3.850 | 3.850 | 4,410,600 |
| 2022-08-26 | 3.840 | 3.920 | 3.820 | 3.850 | 3.850 | 5,435,501 |
| 2022-08-25 | 3.860 | 3.860 | 3.740 | 3.840 | 3.840 | 6,072,442 |
| 2022-08-24 | 3.820 | 3.900 | 3.780 | 3.870 | 3.870 | 9,973,751 |
| 2022-08-23 | 3.770 | 3.850 | 3.740 | 3.820 | 3.820 | 4,811,792 |
| 2022-08-22 | 3.780 | 3.790 | 3.700 | 3.770 | 3.770 | 3,287,600 |
| 2022-08-19 | 3.750 | 3.820 | 3.730 | 3.760 | 3.760 | 3,892,200 |
| 2022-08-18 | 3.800 | 3.830 | 3.750 | 3.760 | 3.760 | 3,735,950 |
| 2022-08-17 | 3.810 | 3.870 | 3.800 | 3.820 | 3.820 | 3,658,140 |
| 2022-08-16 | 3.790 | 3.910 | 3.750 | 3.830 | 3.830 | 5,708,900 |
| 2022-08-15 | 3.800 | 3.800 | 3.720 | 3.760 | 3.760 | 4,729,600 |
| 2022-08-12 | 3.750 | 3.880 | 3.710 | 3.800 | 3.800 | 7,178,295 |
| 2022-08-11 | 3.680 | 3.760 | 3.660 | 3.720 | 3.720 | 4,490,500 |
| 2022-08-10 | 3.640 | 3.690 | 3.600 | 3.660 | 3.660 | 2,501,750 |
| 2022-08-09 | 3.680 | 3.710 | 3.640 | 3.640 | 3.640 | 2,957,145 |
| 2022-08-08 | 3.650 | 3.700 | 3.630 | 3.690 | 3.690 | 3,285,800 |
| 2022-08-05 | 3.710 | 3.730 | 3.610 | 3.670 | 3.670 | 3,734,900 |
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.