Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.260 | 3.330 | 3.120 | 3.120 | 3.120 | 99,492,483 |
| 2025-01-21 | 3.510 | 3.670 | 3.470 | 3.470 | 3.470 | 116,563,270 |
| 2025-01-20 | 4.240 | 4.480 | 3.850 | 3.850 | 3.850 | 174,559,455 |
| 2025-01-17 | 3.650 | 4.280 | 3.500 | 4.280 | 4.280 | 148,668,028 |
| 2025-01-16 | 3.780 | 4.100 | 3.770 | 3.890 | 3.890 | 209,425,687 |
| 2025-01-15 | 3.600 | 3.730 | 3.390 | 3.730 | 3.730 | 139,541,447 |
| 2025-01-14 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 7,213,363 |
| 2025-01-13 | 2.800 | 3.080 | 2.750 | 3.080 | 3.080 | 12,669,510 |
| 2025-01-10 | 2.880 | 2.970 | 2.800 | 2.800 | 2.800 | 12,866,161 |
| 2025-01-09 | 2.810 | 3.080 | 2.770 | 2.910 | 2.910 | 18,680,737 |
| 2025-01-08 | 2.810 | 2.850 | 2.740 | 2.800 | 2.800 | 7,022,400 |
| 2025-01-07 | 2.740 | 2.840 | 2.730 | 2.830 | 2.830 | 6,398,000 |
| 2025-01-06 | 2.790 | 2.800 | 2.650 | 2.750 | 2.750 | 9,958,100 |
| 2025-01-03 | 2.920 | 2.930 | 2.760 | 2.770 | 2.770 | 13,980,800 |
| 2025-01-02 | 2.910 | 2.980 | 2.880 | 2.910 | 2.910 | 11,854,700 |
| 2024-12-31 | 2.910 | 2.970 | 2.900 | 2.940 | 2.940 | 11,417,500 |
| 2024-12-30 | 2.930 | 2.950 | 2.800 | 2.910 | 2.910 | 12,110,000 |
| 2024-12-27 | 2.820 | 2.950 | 2.810 | 2.930 | 2.930 | 12,899,611 |
| 2024-12-26 | 2.840 | 2.880 | 2.810 | 2.830 | 2.830 | 10,393,710 |
| 2024-12-25 | 2.960 | 2.960 | 2.790 | 2.850 | 2.850 | 14,734,200 |
| 2024-12-24 | 2.930 | 2.980 | 2.890 | 2.970 | 2.970 | 16,058,010 |
| 2024-12-23 | 3.130 | 3.160 | 2.920 | 2.930 | 2.930 | 19,696,100 |
| 2024-12-20 | 3.090 | 3.200 | 3.080 | 3.150 | 3.150 | 13,036,176 |
| 2024-12-19 | 3.080 | 3.130 | 3.030 | 3.100 | 3.100 | 12,287,000 |
| 2024-12-18 | 3.130 | 3.200 | 3.030 | 3.140 | 3.140 | 14,271,100 |
| 2024-12-17 | 3.320 | 3.330 | 3.100 | 3.130 | 3.130 | 20,317,200 |
| 2024-12-16 | 3.310 | 3.370 | 3.300 | 3.330 | 3.330 | 10,914,800 |
| 2024-12-13 | 3.390 | 3.400 | 3.280 | 3.300 | 3.300 | 15,331,776 |
| 2024-12-12 | 3.300 | 3.400 | 3.290 | 3.390 | 3.390 | 14,505,900 |
| 2024-12-11 | 3.240 | 3.320 | 3.230 | 3.300 | 3.300 | 13,572,702 |
| 2024-12-10 | 3.370 | 3.370 | 3.220 | 3.240 | 3.240 | 17,882,300 |
| 2024-12-09 | 3.250 | 3.350 | 3.200 | 3.260 | 3.260 | 22,596,002 |
| 2024-12-06 | 3.130 | 3.230 | 3.110 | 3.230 | 3.230 | 20,230,654 |
| 2024-12-05 | 3.080 | 3.140 | 3.080 | 3.130 | 3.130 | 11,156,634 |
| 2024-12-04 | 3.150 | 3.150 | 3.060 | 3.100 | 3.100 | 19,181,797 |
| 2024-12-03 | 3.120 | 3.170 | 3.100 | 3.150 | 3.150 | 14,760,320 |
| 2024-12-02 | 3.070 | 3.130 | 3.040 | 3.130 | 3.130 | 16,852,270 |
| 2024-11-29 | 3.050 | 3.070 | 3.000 | 3.050 | 3.050 | 17,272,502 |
| 2024-11-28 | 3.010 | 3.080 | 3.000 | 3.060 | 3.060 | 19,508,650 |
| 2024-11-27 | 3.010 | 3.020 | 2.850 | 3.010 | 3.010 | 19,734,201 |
| 2024-11-26 | 3.050 | 3.070 | 2.990 | 3.020 | 3.020 | 23,603,712 |
| 2024-11-25 | 2.870 | 3.100 | 2.870 | 3.070 | 3.070 | 30,647,076 |
| 2024-11-22 | 3.000 | 3.000 | 2.850 | 2.870 | 2.870 | 12,915,100 |
| 2024-11-21 | 2.940 | 3.020 | 2.910 | 2.990 | 2.990 | 14,383,502 |
| 2024-11-20 | 2.850 | 2.960 | 2.820 | 2.940 | 2.940 | 11,972,400 |
| 2024-11-19 | 2.800 | 2.860 | 2.760 | 2.840 | 2.840 | 10,837,416 |
| 2024-11-18 | 2.870 | 2.930 | 2.790 | 2.810 | 2.810 | 11,410,634 |
| 2024-11-15 | 2.900 | 2.960 | 2.850 | 2.850 | 2.850 | 11,994,500 |
| 2024-11-14 | 3.010 | 3.020 | 2.930 | 2.930 | 2.930 | 10,442,100 |
| 2024-11-13 | 3.010 | 3.040 | 2.940 | 3.030 | 3.030 | 13,646,040 |
| 2024-11-12 | 3.050 | 3.090 | 2.990 | 3.020 | 3.020 | 19,175,666 |
| 2024-11-11 | 3.010 | 3.060 | 2.980 | 3.050 | 3.050 | 15,446,870 |
| 2024-11-08 | 3.110 | 3.180 | 2.990 | 3.010 | 3.010 | 24,612,800 |
| 2024-11-07 | 2.860 | 3.180 | 2.850 | 3.100 | 3.100 | 33,390,400 |
| 2024-11-06 | 2.880 | 2.930 | 2.830 | 2.890 | 2.890 | 16,079,262 |
| 2024-11-05 | 2.790 | 2.890 | 2.780 | 2.880 | 2.880 | 18,097,700 |
| 2024-11-04 | 2.780 | 2.810 | 2.740 | 2.790 | 2.790 | 10,915,200 |
| 2024-11-01 | 2.860 | 2.910 | 2.770 | 2.780 | 2.780 | 18,388,782 |
| 2024-10-31 | 2.800 | 2.900 | 2.790 | 2.870 | 2.870 | 18,247,301 |
| 2024-10-30 | 2.760 | 2.830 | 2.740 | 2.800 | 2.800 | 16,882,479 |
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.