Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.580 | 3.710 | 3.580 | 3.710 | 3.710 | 4,337,100 |
| 2022-08-03 | 3.710 | 3.780 | 3.570 | 3.570 | 3.570 | 6,469,800 |
| 2022-08-02 | 3.890 | 3.900 | 3.660 | 3.700 | 3.700 | 7,812,800 |
| 2022-08-01 | 3.860 | 3.940 | 3.840 | 3.910 | 3.910 | 7,099,900 |
| 2022-07-29 | 3.770 | 3.970 | 3.750 | 3.860 | 3.860 | 11,275,955 |
| 2022-07-28 | 3.680 | 3.850 | 3.680 | 3.780 | 3.780 | 6,469,100 |
| 2022-07-27 | 3.650 | 3.710 | 3.630 | 3.680 | 3.680 | 3,645,901 |
| 2022-07-26 | 3.660 | 3.670 | 3.590 | 3.660 | 3.660 | 2,412,200 |
| 2022-07-25 | 3.650 | 3.690 | 3.620 | 3.640 | 3.640 | 2,689,200 |
| 2022-07-22 | 3.650 | 3.680 | 3.600 | 3.650 | 3.650 | 3,131,600 |
| 2022-07-21 | 3.670 | 3.690 | 3.640 | 3.660 | 3.660 | 2,228,167 |
| 2022-07-20 | 3.680 | 3.720 | 3.650 | 3.670 | 3.670 | 2,504,892 |
| 2022-07-19 | 3.580 | 3.700 | 3.580 | 3.670 | 3.670 | 3,583,700 |
| 2022-07-18 | 3.450 | 3.620 | 3.430 | 3.600 | 3.600 | 4,818,140 |
| 2022-07-15 | 3.490 | 3.520 | 3.420 | 3.490 | 3.490 | 4,944,900 |
| 2022-07-14 | 3.620 | 3.630 | 3.490 | 3.530 | 3.530 | 5,469,100 |
| 2022-07-13 | 3.570 | 3.630 | 3.500 | 3.600 | 3.600 | 4,954,732 |
| 2022-07-12 | 3.650 | 3.650 | 3.540 | 3.570 | 3.570 | 4,713,600 |
| 2022-07-11 | 3.720 | 3.740 | 3.560 | 3.630 | 3.630 | 7,122,000 |
| 2022-07-08 | 3.770 | 3.790 | 3.730 | 3.740 | 3.740 | 3,966,400 |
| 2022-07-07 | 3.800 | 3.800 | 3.710 | 3.770 | 3.770 | 4,227,504 |
| 2022-07-06 | 3.810 | 3.820 | 3.740 | 3.760 | 3.760 | 5,147,000 |
| 2022-07-05 | 3.780 | 3.850 | 3.720 | 3.820 | 3.820 | 6,616,400 |
| 2022-07-04 | 3.790 | 3.810 | 3.720 | 3.760 | 3.760 | 4,548,100 |
| 2022-07-01 | 3.770 | 3.850 | 3.700 | 3.810 | 3.810 | 6,629,021 |
| 2022-06-30 | 3.760 | 3.800 | 3.720 | 3.750 | 3.750 | 5,102,304 |
| 2022-06-29 | 3.830 | 3.850 | 3.740 | 3.760 | 3.760 | 4,747,300 |
| 2022-06-28 | 3.800 | 3.870 | 3.750 | 3.830 | 3.830 | 5,635,510 |
| 2022-06-27 | 3.820 | 3.830 | 3.780 | 3.800 | 3.800 | 4,369,546 |
| 2022-06-24 | 3.750 | 3.830 | 3.750 | 3.820 | 3.820 | 4,641,950 |
| 2022-06-23 | 3.730 | 3.760 | 3.680 | 3.750 | 3.750 | 4,938,819 |
| 2022-06-22 | 3.760 | 3.810 | 3.710 | 3.750 | 3.750 | 4,625,702 |
| 2022-06-21 | 3.820 | 3.830 | 3.730 | 3.760 | 3.760 | 4,447,300 |
| 2022-06-20 | 3.830 | 3.830 | 3.740 | 3.820 | 3.820 | 5,588,200 |
| 2022-06-17 | 3.820 | 3.850 | 3.780 | 3.830 | 3.830 | 4,420,601 |
| 2022-06-16 | 3.870 | 3.870 | 3.790 | 3.860 | 3.860 | 6,493,250 |
| 2022-06-15 | 3.920 | 3.970 | 3.830 | 3.840 | 3.840 | 8,322,701 |
| 2022-06-14 | 3.840 | 4.030 | 3.790 | 3.920 | 3.920 | 9,649,750 |
| 2022-06-13 | 3.870 | 3.930 | 3.820 | 3.870 | 3.870 | 5,355,272 |
| 2022-06-10 | 3.790 | 3.920 | 3.750 | 3.880 | 3.880 | 6,454,501 |
| 2022-06-09 | 3.880 | 3.900 | 3.780 | 3.790 | 3.790 | 5,386,800 |
| 2022-06-08 | 3.890 | 3.940 | 3.810 | 3.880 | 3.880 | 5,136,700 |
| 2022-06-07 | 3.880 | 3.940 | 3.780 | 3.920 | 3.920 | 6,891,700 |
| 2022-06-06 | 3.850 | 3.890 | 3.830 | 3.890 | 3.890 | 5,262,400 |
| 2022-06-02 | 3.870 | 3.880 | 3.820 | 3.870 | 3.870 | 3,263,200 |
| 2022-06-01 | 3.830 | 3.890 | 3.820 | 3.880 | 3.880 | 4,332,800 |
| 2022-05-31 | 3.820 | 3.930 | 3.810 | 3.870 | 3.870 | 7,484,060 |
| 2022-05-30 | 3.750 | 4.060 | 3.730 | 3.870 | 3.870 | 11,293,460 |
| 2022-05-27 | 3.760 | 3.800 | 3.710 | 3.780 | 3.780 | 5,158,800 |
| 2022-05-26 | 3.770 | 3.800 | 3.690 | 3.780 | 3.780 | 5,230,200 |
| 2022-05-25 | 3.650 | 3.780 | 3.620 | 3.760 | 3.760 | 7,228,000 |
| 2022-05-24 | 3.810 | 3.850 | 3.620 | 3.630 | 3.630 | 8,168,000 |
| 2022-05-23 | 3.750 | 3.860 | 3.720 | 3.840 | 3.840 | 7,023,091 |
| 2022-05-20 | 3.700 | 3.770 | 3.680 | 3.740 | 3.740 | 7,858,000 |
| 2022-05-19 | 3.630 | 3.720 | 3.600 | 3.690 | 3.690 | 7,101,146 |
| 2022-05-18 | 3.580 | 3.730 | 3.560 | 3.680 | 3.680 | 10,580,300 |
| 2022-05-17 | 3.620 | 3.620 | 3.510 | 3.580 | 3.580 | 7,236,500 |
| 2022-05-16 | 3.550 | 3.650 | 3.530 | 3.630 | 3.630 | 10,809,000 |
| 2022-05-13 | 3.450 | 3.600 | 3.420 | 3.530 | 3.530 | 10,186,644 |
| 2022-05-12 | 3.420 | 3.490 | 3.380 | 3.430 | 3.430 | 8,707,900 |
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.