Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.450 | 3.530 | 3.430 | 3.450 | 3.450 | 9,984,800 |
| 2022-05-10 | 3.460 | 3.470 | 3.360 | 3.470 | 3.470 | 9,375,500 |
| 2022-05-09 | 3.450 | 3.490 | 3.410 | 3.450 | 3.450 | 7,538,150 |
| 2022-05-06 | 3.510 | 3.520 | 3.380 | 3.440 | 3.440 | 10,400,000 |
| 2022-05-05 | 3.540 | 3.650 | 3.420 | 3.580 | 3.580 | 10,356,901 |
| 2022-04-29 | 3.440 | 3.540 | 3.410 | 3.520 | 3.520 | 12,194,201 |
| 2022-04-28 | 3.500 | 3.630 | 3.340 | 3.370 | 3.370 | 12,886,300 |
| 2022-04-27 | 3.500 | 3.540 | 3.320 | 3.510 | 3.510 | 15,160,027 |
| 2022-04-26 | 3.710 | 3.800 | 3.440 | 3.480 | 3.480 | 19,812,400 |
| 2022-04-25 | 4.110 | 4.210 | 3.820 | 3.820 | 3.820 | 26,802,343 |
| 2022-04-22 | 4.470 | 4.570 | 4.100 | 4.240 | 4.240 | 35,180,762 |
| 2022-04-21 | 4.660 | 4.770 | 4.470 | 4.520 | 4.520 | 38,172,089 |
| 2022-04-20 | 4.660 | 4.880 | 4.580 | 4.700 | 4.700 | 66,610,839 |
| 2022-04-19 | 4.180 | 4.660 | 4.130 | 4.660 | 4.660 | 26,021,534 |
| 2022-04-18 | 4.110 | 4.290 | 3.980 | 4.240 | 4.240 | 38,203,467 |
| 2022-04-15 | 4.190 | 4.610 | 4.180 | 4.420 | 4.420 | 51,245,543 |
| 2022-04-14 | 4.220 | 4.260 | 4.110 | 4.190 | 4.190 | 6,456,801 |
| 2022-04-13 | 4.200 | 4.340 | 4.190 | 4.220 | 4.220 | 5,426,500 |
| 2022-04-12 | 4.310 | 4.330 | 4.180 | 4.300 | 4.300 | 7,217,700 |
| 2022-04-11 | 4.400 | 4.440 | 4.260 | 4.320 | 4.320 | 8,676,702 |
| 2022-04-08 | 4.300 | 4.540 | 4.230 | 4.450 | 4.450 | 11,966,900 |
| 2022-04-07 | 4.440 | 4.440 | 4.300 | 4.320 | 4.320 | 5,725,900 |
| 2022-04-06 | 4.370 | 4.470 | 4.330 | 4.440 | 4.440 | 7,883,300 |
| 2022-04-01 | 4.310 | 4.390 | 4.290 | 4.370 | 4.370 | 5,542,100 |
| 2022-03-31 | 4.300 | 4.400 | 4.250 | 4.350 | 4.350 | 8,386,383 |
| 2022-03-30 | 4.340 | 4.350 | 4.230 | 4.300 | 4.300 | 7,696,800 |
| 2022-03-29 | 4.200 | 4.460 | 4.160 | 4.350 | 4.350 | 13,027,900 |
| 2022-03-28 | 4.240 | 4.240 | 4.120 | 4.200 | 4.200 | 4,848,841 |
| 2022-03-25 | 4.220 | 4.260 | 4.190 | 4.200 | 4.200 | 5,783,910 |
| 2022-03-24 | 4.350 | 4.350 | 4.210 | 4.240 | 4.240 | 9,063,182 |
| 2022-03-23 | 4.120 | 4.390 | 4.100 | 4.280 | 4.280 | 13,953,370 |
| 2022-03-22 | 4.090 | 4.150 | 4.050 | 4.120 | 4.120 | 4,775,000 |
| 2022-03-21 | 4.030 | 4.140 | 4.010 | 4.090 | 4.090 | 4,524,592 |
| 2022-03-18 | 4.000 | 4.040 | 3.940 | 4.040 | 4.040 | 4,059,000 |
| 2022-03-17 | 4.080 | 4.080 | 3.960 | 3.980 | 3.980 | 6,615,700 |
| 2022-03-16 | 4.000 | 4.030 | 3.830 | 4.010 | 4.010 | 8,205,593 |
| 2022-03-15 | 4.150 | 4.180 | 3.920 | 3.920 | 3.920 | 11,247,956 |
| 2022-03-14 | 4.220 | 4.320 | 4.150 | 4.160 | 4.160 | 7,783,900 |
| 2022-03-11 | 4.110 | 4.250 | 4.060 | 4.220 | 4.220 | 6,146,700 |
| 2022-03-10 | 4.120 | 4.200 | 4.050 | 4.170 | 4.170 | 4,917,400 |
| 2022-03-09 | 4.210 | 4.280 | 3.910 | 4.100 | 4.100 | 12,139,104 |
| 2022-03-08 | 4.330 | 4.370 | 4.160 | 4.220 | 4.220 | 10,858,400 |
| 2022-03-07 | 4.350 | 4.540 | 4.320 | 4.380 | 4.380 | 9,823,502 |
| 2022-03-04 | 4.400 | 4.460 | 4.310 | 4.360 | 4.360 | 7,092,601 |
| 2022-03-03 | 4.320 | 4.420 | 4.310 | 4.410 | 4.410 | 7,149,304 |
| 2022-03-02 | 4.330 | 4.370 | 4.280 | 4.350 | 4.350 | 4,734,000 |
| 2022-03-01 | 4.340 | 4.350 | 4.220 | 4.300 | 4.300 | 6,547,100 |
| 2022-02-28 | 4.490 | 4.500 | 4.290 | 4.340 | 4.340 | 9,927,356 |
| 2022-02-25 | 4.390 | 4.530 | 4.340 | 4.490 | 4.490 | 10,495,900 |
| 2022-02-24 | 4.380 | 4.700 | 4.300 | 4.400 | 4.400 | 17,004,052 |
| 2022-02-23 | 4.380 | 4.410 | 4.300 | 4.390 | 4.390 | 7,155,801 |
| 2022-02-22 | 4.240 | 4.430 | 4.210 | 4.370 | 4.370 | 9,222,942 |
| 2022-02-21 | 4.200 | 4.270 | 4.170 | 4.270 | 4.270 | 4,745,201 |
| 2022-02-18 | 4.170 | 4.200 | 4.120 | 4.190 | 4.190 | 3,590,407 |
| 2022-02-17 | 4.190 | 4.240 | 4.110 | 4.180 | 4.180 | 5,498,200 |
| 2022-02-16 | 4.080 | 4.190 | 4.040 | 4.170 | 4.170 | 5,782,929 |
| 2022-02-15 | 4.140 | 4.150 | 4.000 | 4.060 | 4.060 | 4,367,800 |
| 2022-02-14 | 4.010 | 4.130 | 4.000 | 4.110 | 4.110 | 3,868,911 |
| 2022-02-11 | 4.130 | 4.130 | 4.030 | 4.040 | 4.040 | 4,408,450 |
| 2022-02-10 | 4.110 | 4.160 | 4.100 | 4.150 | 4.150 | 3,436,900 |
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.