Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.070 | 3.110 | 3.050 | 3.070 | 3.070 | 10,573,100 |
| 2025-04-24 | 3.090 | 3.110 | 3.040 | 3.080 | 3.080 | 10,666,702 |
| 2025-04-23 | 3.120 | 3.150 | 3.080 | 3.100 | 3.100 | 9,944,900 |
| 2025-04-22 | 3.100 | 3.140 | 3.070 | 3.120 | 3.120 | 12,345,400 |
| 2025-04-21 | 3.060 | 3.090 | 3.030 | 3.080 | 3.080 | 10,477,500 |
| 2025-04-18 | 3.090 | 3.100 | 3.030 | 3.060 | 3.060 | 13,713,800 |
| 2025-04-17 | 3.000 | 3.130 | 2.970 | 3.100 | 3.100 | 17,432,009 |
| 2025-04-16 | 3.070 | 3.090 | 2.960 | 3.010 | 3.010 | 15,176,300 |
| 2025-04-15 | 3.060 | 3.090 | 3.020 | 3.080 | 3.080 | 15,750,400 |
| 2025-04-14 | 3.000 | 3.090 | 2.980 | 3.040 | 3.040 | 20,832,800 |
| 2025-04-11 | 2.910 | 3.090 | 2.900 | 2.980 | 2.980 | 24,408,786 |
| 2025-04-10 | 2.890 | 3.000 | 2.880 | 2.940 | 2.940 | 18,414,809 |
| 2025-04-09 | 2.800 | 2.900 | 2.580 | 2.870 | 2.870 | 25,190,600 |
| 2025-04-08 | 2.800 | 2.950 | 2.790 | 2.840 | 2.840 | 29,355,000 |
| 2025-04-07 | 3.110 | 3.140 | 2.940 | 2.940 | 2.940 | 25,253,000 |
| 2025-04-03 | 3.200 | 3.300 | 3.180 | 3.270 | 3.270 | 24,286,200 |
| 2025-04-02 | 3.340 | 3.340 | 3.230 | 3.250 | 3.250 | 18,473,700 |
| 2025-04-01 | 3.230 | 3.340 | 3.220 | 3.310 | 3.310 | 26,734,610 |
| 2025-03-31 | 3.420 | 3.420 | 3.150 | 3.240 | 3.240 | 37,619,500 |
| 2025-03-28 | 3.470 | 3.550 | 3.370 | 3.380 | 3.380 | 59,691,850 |
| 2025-03-27 | 3.460 | 3.820 | 3.450 | 3.600 | 3.600 | 88,072,260 |
| 2025-03-26 | 3.460 | 3.520 | 3.420 | 3.500 | 3.500 | 58,874,500 |
| 2025-03-25 | 3.250 | 3.480 | 3.220 | 3.440 | 3.440 | 56,547,000 |
| 2025-03-24 | 3.290 | 3.300 | 3.180 | 3.250 | 3.250 | 24,230,672 |
| 2025-03-21 | 3.350 | 3.360 | 3.270 | 3.300 | 3.300 | 28,899,098 |
| 2025-03-20 | 3.380 | 3.440 | 3.350 | 3.390 | 3.390 | 24,439,564 |
| 2025-03-19 | 3.350 | 3.390 | 3.350 | 3.370 | 3.370 | 17,802,712 |
| 2025-03-18 | 3.440 | 3.440 | 3.360 | 3.380 | 3.380 | 28,182,726 |
| 2025-03-17 | 3.490 | 3.490 | 3.400 | 3.420 | 3.420 | 35,472,800 |
| 2025-03-14 | 3.490 | 3.520 | 3.360 | 3.500 | 3.500 | 55,855,361 |
| 2025-03-13 | 3.410 | 3.570 | 3.380 | 3.540 | 3.540 | 79,194,534 |
| 2025-03-12 | 3.360 | 3.460 | 3.330 | 3.400 | 3.400 | 57,244,631 |
| 2025-03-11 | 3.390 | 3.460 | 3.300 | 3.360 | 3.360 | 84,472,068 |
| 2025-03-10 | 3.140 | 3.450 | 3.140 | 3.450 | 3.450 | 61,253,853 |
| 2025-03-07 | 3.130 | 3.210 | 3.120 | 3.140 | 3.140 | 27,529,100 |
| 2025-03-06 | 3.130 | 3.170 | 3.080 | 3.160 | 3.160 | 32,216,150 |
| 2025-03-05 | 3.140 | 3.140 | 3.050 | 3.130 | 3.130 | 26,209,403 |
| 2025-03-04 | 3.140 | 3.160 | 3.070 | 3.140 | 3.140 | 26,914,201 |
| 2025-03-03 | 3.040 | 3.180 | 3.040 | 3.110 | 3.110 | 36,104,098 |
| 2025-02-28 | 3.140 | 3.140 | 3.010 | 3.050 | 3.050 | 22,544,200 |
| 2025-02-27 | 3.110 | 3.170 | 3.070 | 3.140 | 3.140 | 31,784,900 |
| 2025-02-26 | 3.090 | 3.150 | 3.070 | 3.110 | 3.110 | 20,423,002 |
| 2025-02-25 | 3.090 | 3.150 | 3.050 | 3.080 | 3.080 | 19,851,300 |
| 2025-02-24 | 3.020 | 3.120 | 3.020 | 3.090 | 3.090 | 22,585,984 |
| 2025-02-21 | 3.090 | 3.090 | 3.020 | 3.050 | 3.050 | 19,370,500 |
| 2025-02-20 | 3.080 | 3.100 | 3.050 | 3.080 | 3.080 | 16,385,393 |
| 2025-02-19 | 3.060 | 3.090 | 3.060 | 3.090 | 3.090 | 14,961,284 |
| 2025-02-18 | 3.140 | 3.160 | 3.050 | 3.060 | 3.060 | 27,398,200 |
| 2025-02-17 | 3.100 | 3.160 | 3.070 | 3.140 | 3.140 | 24,413,803 |
| 2025-02-14 | 3.180 | 3.190 | 3.100 | 3.110 | 3.110 | 25,726,800 |
| 2025-02-13 | 3.150 | 3.190 | 3.130 | 3.170 | 3.170 | 33,113,434 |
| 2025-02-12 | 3.150 | 3.170 | 3.110 | 3.150 | 3.150 | 27,306,943 |
| 2025-02-11 | 3.190 | 3.210 | 3.120 | 3.160 | 3.160 | 29,748,527 |
| 2025-02-10 | 3.120 | 3.200 | 3.110 | 3.190 | 3.190 | 49,028,591 |
| 2025-02-07 | 3.110 | 3.160 | 3.060 | 3.090 | 3.090 | 42,486,091 |
| 2025-02-06 | 3.050 | 3.110 | 3.030 | 3.110 | 3.110 | 36,238,735 |
| 2025-02-05 | 3.020 | 3.100 | 2.990 | 3.090 | 3.090 | 35,729,318 |
| 2025-01-27 | 3.080 | 3.090 | 3.020 | 3.020 | 3.020 | 33,348,317 |
| 2025-01-24 | 3.030 | 3.080 | 2.970 | 3.060 | 3.060 | 45,077,343 |
| 2025-01-23 | 3.140 | 3.180 | 3.030 | 3.030 | 3.030 | 64,494,598 |
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.