Anhui Liuguo Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.640	5.730	5.630	5.710	5.710	4,219,400
2023-04-28	5.620	5.730	5.610	5.720	5.720	4,785,424
2023-04-27	5.680	5.690	5.600	5.630	5.630	2,859,857
2023-04-26	5.600	5.710	5.580	5.670	5.670	4,100,267
2023-04-25	5.790	5.800	5.580	5.620	5.620	4,990,100
2023-04-24	5.860	5.860	5.740	5.780	5.780	3,084,106
2023-04-21	5.980	6.000	5.820	5.840	5.840	5,328,000
2023-04-20	6.040	6.040	5.930	6.010	6.010	4,426,010
2023-04-19	6.100	6.110	6.010	6.020	6.020	3,524,200
2023-04-18	6.150	6.160	6.080	6.100	6.100	3,779,303
2023-04-17	6.060	6.150	6.030	6.150	6.150	5,608,153
2023-04-14	6.020	6.080	6.000	6.070	6.070	4,247,500
2023-04-13	6.020	6.030	5.990	6.000	6.000	3,445,301
2023-04-12	6.030	6.050	6.000	6.030	6.030	2,997,301
2023-04-11	6.080	6.080	5.990	6.030	6.030	3,931,606
2023-04-10	6.130	6.130	6.040	6.060	6.060	3,544,489
2023-04-07	6.100	6.140	6.090	6.130	6.130	3,309,020
2023-04-06	6.080	6.120	6.050	6.120	6.120	4,372,122
2023-04-04	6.190	6.190	6.070	6.100	6.100	5,144,653
2023-04-03	6.210	6.220	6.160	6.200	6.200	3,345,368
2023-03-31	6.160	6.190	6.130	6.180	6.180	2,468,000
2023-03-30	6.130	6.150	6.040	6.140	6.140	4,131,300
2023-03-29	6.270	6.270	6.120	6.130	6.130	5,484,810
2023-03-28	6.260	6.290	6.210	6.250	6.250	5,056,408
2023-03-27	6.280	6.300	6.220	6.230	6.230	4,517,702
2023-03-24	6.310	6.310	6.270	6.270	6.270	3,671,636
2023-03-23	6.320	6.320	6.270	6.310	6.310	4,373,264
2023-03-22	6.270	6.340	6.250	6.330	6.330	5,290,102
2023-03-21	6.230	6.280	6.200	6.280	6.280	3,989,508
2023-03-20	6.260	6.270	6.190	6.210	6.210	4,606,494
2023-03-17	6.240	6.290	6.220	6.260	6.260	4,690,584
2023-03-16	6.240	6.320	6.190	6.210	6.210	6,908,100
2023-03-15	6.250	6.330	6.240	6.290	6.290	6,369,600
2023-03-14	6.380	6.390	6.160	6.200	6.200	11,954,205
2023-03-13	6.450	6.490	6.380	6.430	6.430	5,443,897
2023-03-10	6.530	6.530	6.450	6.450	6.450	5,792,100
2023-03-09	6.620	6.650	6.520	6.540	6.540	6,117,800
2023-03-08	6.570	6.650	6.550	6.640	6.640	5,668,749
2023-03-07	6.710	6.760	6.570	6.570	6.570	11,836,191
2023-03-06	6.760	6.770	6.670	6.700	6.700	8,065,800
2023-03-03	6.780	6.790	6.660	6.750	6.750	11,068,901
2023-03-02	6.790	6.870	6.750	6.770	6.770	12,127,100
2023-03-01	6.840	6.860	6.760	6.810	6.810	12,141,551
2023-02-28	6.900	6.910	6.730	6.850	6.850	19,513,147
2023-02-27	6.720	6.950	6.660	6.930	6.930	22,180,314
2023-02-24	6.810	6.810	6.710	6.760	6.760	8,939,464
2023-02-23	6.870	6.880	6.730	6.780	6.780	12,348,164
2023-02-22	6.890	6.940	6.800	6.850	6.850	16,407,952
2023-02-21	6.860	7.080	6.800	6.910	6.910	33,188,188
2023-02-20	6.710	6.890	6.610	6.860	6.860	32,555,037
2023-02-17	6.450	6.890	6.440	6.720	6.720	41,723,994
2023-02-16	6.590	6.630	6.390	6.430	6.430	10,368,586
2023-02-15	6.680	6.680	6.580	6.590	6.590	8,594,101
2023-02-14	6.730	6.750	6.630	6.680	6.680	7,590,802
2023-02-13	6.640	6.700	6.600	6.690	6.690	8,819,202
2023-02-10	6.620	6.660	6.580	6.630	6.630	7,439,603
2023-02-09	6.580	6.630	6.520	6.620	6.620	7,557,900
2023-02-08	6.570	6.630	6.550	6.560	6.560	6,362,500
2023-02-07	6.570	6.580	6.520	6.570	6.570	5,256,487
2023-02-06	6.540	6.590	6.500	6.530	6.530	6,746,400

← NewerPage 15 of 21 · 1,218 trading daysOlder →

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.