Anhui Liuguo Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.620	6.630	6.450	6.570	6.570	12,173,102
2023-02-02	6.620	6.680	6.610	6.630	6.630	11,642,001
2023-02-01	6.590	6.650	6.550	6.640	6.640	12,048,311
2023-01-31	6.550	6.580	6.500	6.570	6.570	8,980,507
2023-01-30	6.450	6.560	6.450	6.550	6.550	13,728,111
2023-01-20	6.350	6.420	6.310	6.410	6.410	8,224,492
2023-01-19	6.240	6.360	6.210	6.350	6.350	8,859,087
2023-01-18	6.230	6.250	6.200	6.230	6.230	4,623,440
2023-01-17	6.210	6.220	6.170	6.210	6.210	3,266,949
2023-01-16	6.160	6.220	6.130	6.210	6.210	4,847,800
2023-01-13	6.120	6.200	6.100	6.150	6.150	4,861,140
2023-01-12	6.130	6.180	6.070	6.090	6.090	4,598,840
2023-01-11	6.130	6.230	6.110	6.150	6.150	5,805,040
2023-01-10	6.250	6.250	6.110	6.130	6.130	4,954,865
2023-01-09	6.210	6.250	6.200	6.230	6.230	4,933,300
2023-01-06	6.240	6.240	6.190	6.190	6.190	4,739,140
2023-01-05	6.230	6.240	6.180	6.210	6.210	4,458,400
2023-01-04	6.240	6.300	6.180	6.220	6.220	7,089,501
2023-01-03	6.100	6.210	6.100	6.190	6.190	5,754,401
2022-12-30	6.050	6.150	6.050	6.150	6.150	5,739,201
2022-12-29	6.080	6.090	6.000	6.000	6.000	3,861,707
2022-12-28	6.150	6.150	6.050	6.080	6.080	5,225,801
2022-12-27	6.050	6.220	6.020	6.180	6.180	8,533,952
2022-12-26	5.880	6.050	5.880	6.050	6.050	4,795,173
2022-12-23	5.980	6.000	5.870	5.920	5.920	5,048,000
2022-12-22	6.200	6.250	5.960	5.980	5.980	7,855,540
2022-12-21	6.200	6.270	6.100	6.190	6.190	5,523,400
2022-12-20	6.130	6.220	6.060	6.170	6.170	5,447,801
2022-12-19	6.250	6.290	6.070	6.110	6.110	6,953,400
2022-12-16	6.310	6.370	6.240	6.250	6.250	7,668,000
2022-12-15	6.400	6.450	6.320	6.350	6.350	7,387,452
2022-12-14	6.500	6.520	6.400	6.430	6.430	6,836,900
2022-12-13	6.390	6.550	6.380	6.450	6.450	10,464,948
2022-12-12	6.560	6.560	6.380	6.380	6.380	12,365,635
2022-12-09	6.600	6.600	6.480	6.570	6.570	14,356,421
2022-12-08	6.520	6.730	6.450	6.610	6.610	26,462,616
2022-12-07	6.610	6.640	6.460	6.480	6.480	21,201,215
2022-12-06	6.530	6.760	6.470	6.650	6.650	31,661,696
2022-12-05	6.450	6.550	6.410	6.550	6.550	11,519,400
2022-12-02	6.360	6.450	6.330	6.430	6.430	7,165,933
2022-12-01	6.370	6.420	6.350	6.380	6.380	7,539,310
2022-11-30	6.390	6.390	6.320	6.330	6.330	7,299,522
2022-11-29	6.240	6.340	6.220	6.330	6.330	9,746,680
2022-11-28	6.260	6.260	6.120	6.180	6.180	7,464,333
2022-11-25	6.370	6.370	6.270	6.290	6.290	7,756,240
2022-11-24	6.300	6.390	6.270	6.380	6.380	12,216,516
2022-11-23	6.350	6.350	6.220	6.260	6.260	8,794,862
2022-11-22	6.360	6.480	6.300	6.310	6.310	14,263,129
2022-11-21	6.180	6.390	6.100	6.360	6.360	16,294,296
2022-11-18	6.290	6.290	6.160	6.170	6.170	7,713,512
2022-11-17	6.290	6.300	6.190	6.280	6.280	6,429,201
2022-11-16	6.340	6.360	6.280	6.300	6.300	6,467,700
2022-11-15	6.210	6.330	6.190	6.330	6.330	8,252,148
2022-11-14	6.310	6.380	6.180	6.210	6.210	9,278,700
2022-11-11	6.300	6.350	6.240	6.280	6.280	10,763,340
2022-11-10	6.240	6.250	6.170	6.190	6.190	6,273,001
2022-11-09	6.290	6.320	6.230	6.250	6.250	6,973,401
2022-11-08	6.350	6.360	6.240	6.280	6.280	7,723,876
2022-11-07	6.190	6.360	6.160	6.330	6.330	17,858,740
2022-11-04	6.000	6.210	5.970	6.180	6.180	16,377,401

← NewerPage 16 of 21 · 1,212 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.