Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.160 | 4.170 | 4.100 | 4.140 | 4.140 | 5,064,500 |
| 2022-02-08 | 4.070 | 4.190 | 4.070 | 4.170 | 4.170 | 4,673,900 |
| 2022-02-07 | 4.040 | 4.190 | 3.980 | 4.130 | 4.130 | 7,402,600 |
| 2022-01-28 | 3.890 | 3.970 | 3.800 | 3.890 | 3.890 | 5,963,027 |
| 2022-01-27 | 3.950 | 4.010 | 3.800 | 3.890 | 3.890 | 5,847,050 |
| 2022-01-26 | 3.960 | 4.030 | 3.900 | 3.950 | 3.950 | 4,474,154 |
| 2022-01-25 | 4.180 | 4.200 | 3.900 | 3.950 | 3.950 | 8,388,904 |
| 2022-01-24 | 4.220 | 4.250 | 4.120 | 4.190 | 4.190 | 5,291,500 |
| 2022-01-21 | 4.160 | 4.300 | 4.130 | 4.200 | 4.200 | 8,461,604 |
| 2022-01-20 | 4.310 | 4.320 | 4.110 | 4.140 | 4.140 | 10,988,075 |
| 2022-01-19 | 4.240 | 4.300 | 4.200 | 4.280 | 4.280 | 7,909,396 |
| 2022-01-18 | 4.410 | 4.420 | 4.200 | 4.220 | 4.220 | 12,137,302 |
| 2022-01-17 | 4.380 | 4.430 | 4.320 | 4.430 | 4.430 | 8,433,100 |
| 2022-01-14 | 4.520 | 4.550 | 4.360 | 4.380 | 4.380 | 10,756,561 |
| 2022-01-13 | 4.560 | 4.610 | 4.460 | 4.470 | 4.470 | 14,378,283 |
| 2022-01-12 | 4.760 | 4.780 | 4.510 | 4.640 | 4.640 | 21,707,800 |
| 2022-01-11 | 4.500 | 4.990 | 4.490 | 4.720 | 4.720 | 34,650,600 |
| 2022-01-10 | 4.460 | 4.640 | 4.460 | 4.540 | 4.540 | 15,827,260 |
| 2022-01-07 | 4.610 | 4.750 | 4.540 | 4.540 | 4.540 | 24,082,993 |
| 2022-01-06 | 4.630 | 4.850 | 4.460 | 4.740 | 4.740 | 42,306,685 |
| 2022-01-05 | 4.200 | 4.630 | 4.160 | 4.630 | 4.630 | 32,706,118 |
| 2022-01-04 | 4.130 | 4.220 | 4.090 | 4.210 | 4.210 | 9,451,049 |
| 2021-12-31 | 4.070 | 4.150 | 4.070 | 4.100 | 4.100 | 5,827,600 |
| 2021-12-30 | 4.120 | 4.140 | 4.060 | 4.100 | 4.100 | 5,910,966 |
| 2021-12-29 | 4.100 | 4.170 | 4.040 | 4.090 | 4.090 | 5,662,333 |
| 2021-12-28 | 4.160 | 4.200 | 4.080 | 4.090 | 4.090 | 6,902,771 |
| 2021-12-27 | 4.040 | 4.250 | 4.020 | 4.160 | 4.160 | 10,505,336 |
| 2021-12-24 | 4.190 | 4.300 | 4.100 | 4.130 | 4.130 | 14,136,352 |
| 2021-12-23 | 4.550 | 4.800 | 4.210 | 4.260 | 4.260 | 31,519,820 |
| 2021-12-22 | 4.040 | 4.490 | 4.040 | 4.490 | 4.490 | 13,865,169 |
| 2021-12-21 | 3.950 | 4.120 | 3.950 | 4.080 | 4.080 | 7,033,300 |
| 2021-12-20 | 4.020 | 4.040 | 3.950 | 3.950 | 3.950 | 4,861,728 |
| 2021-12-17 | 4.100 | 4.130 | 4.010 | 4.090 | 4.090 | 6,144,001 |
| 2021-12-16 | 4.060 | 4.150 | 4.040 | 4.090 | 4.090 | 6,287,811 |
| 2021-12-15 | 4.060 | 4.100 | 4.000 | 4.070 | 4.070 | 5,884,502 |
| 2021-12-14 | 3.980 | 4.220 | 3.950 | 4.050 | 4.050 | 8,780,811 |
| 2021-12-13 | 3.950 | 4.040 | 3.900 | 3.990 | 3.990 | 6,739,333 |
| 2021-12-10 | 3.800 | 4.040 | 3.760 | 3.950 | 3.950 | 8,638,611 |
| 2021-12-09 | 3.820 | 3.850 | 3.760 | 3.780 | 3.780 | 4,070,110 |
| 2021-12-08 | 3.780 | 3.880 | 3.780 | 3.830 | 3.830 | 4,441,001 |
| 2021-12-07 | 3.900 | 3.930 | 3.520 | 3.830 | 3.830 | 6,606,501 |
| 2021-12-06 | 3.930 | 4.000 | 3.880 | 3.880 | 3.880 | 4,633,200 |
| 2021-12-03 | 3.930 | 3.970 | 3.850 | 3.950 | 3.950 | 5,395,800 |
| 2021-12-02 | 4.050 | 4.080 | 3.900 | 3.920 | 3.920 | 6,700,400 |
| 2021-12-01 | 4.040 | 4.080 | 3.910 | 4.070 | 4.070 | 8,286,102 |
| 2021-11-30 | 4.110 | 4.160 | 3.990 | 4.020 | 4.020 | 9,703,310 |
| 2021-11-29 | 4.000 | 4.150 | 3.890 | 4.120 | 4.120 | 13,332,110 |
| 2021-11-26 | 4.080 | 4.170 | 4.010 | 4.070 | 4.070 | 13,549,353 |
| 2021-11-25 | 4.250 | 4.250 | 3.970 | 4.100 | 4.100 | 28,742,698 |
| 2021-11-24 | 3.890 | 4.270 | 3.890 | 4.270 | 4.270 | 22,349,795 |
| 2021-11-23 | 3.880 | 3.900 | 3.810 | 3.880 | 3.880 | 9,026,200 |
| 2021-11-22 | 3.890 | 4.040 | 3.810 | 3.860 | 3.860 | 16,013,780 |
| 2021-11-19 | 4.000 | 4.080 | 3.850 | 3.920 | 3.920 | 24,459,794 |
| 2021-11-18 | 4.400 | 4.440 | 4.050 | 4.080 | 4.080 | 31,697,263 |
| 2021-11-17 | 3.880 | 4.090 | 3.790 | 4.090 | 4.090 | 17,057,151 |
| 2021-11-16 | 3.410 | 3.720 | 3.390 | 3.720 | 3.720 | 7,789,280 |
| 2021-11-15 | 3.390 | 3.420 | 3.350 | 3.380 | 3.380 | 2,644,300 |
| 2021-11-12 | 3.450 | 3.450 | 3.380 | 3.390 | 3.390 | 2,486,700 |
| 2021-11-11 | 3.460 | 3.490 | 3.420 | 3.440 | 3.440 | 2,221,401 |
| 2021-11-10 | 3.420 | 3.480 | 3.390 | 3.470 | 3.470 | 3,008,894 |
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.