Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.960 | 6.130 | 5.910 | 6.010 | 6.010 | 11,174,792 |
| 2022-11-02 | 5.920 | 6.020 | 5.910 | 5.970 | 5.970 | 12,444,881 |
| 2022-11-01 | 5.820 | 5.950 | 5.800 | 5.950 | 5.950 | 12,712,161 |
| 2022-10-31 | 5.950 | 5.960 | 5.710 | 5.820 | 5.820 | 15,731,734 |
| 2022-10-28 | 6.400 | 6.400 | 6.100 | 6.130 | 6.130 | 12,671,868 |
| 2022-10-27 | 6.460 | 6.540 | 6.430 | 6.450 | 6.450 | 9,796,400 |
| 2022-10-26 | 6.420 | 6.520 | 6.350 | 6.430 | 6.430 | 11,807,807 |
| 2022-10-25 | 6.440 | 6.440 | 6.160 | 6.400 | 6.400 | 14,181,601 |
| 2022-10-24 | 6.390 | 6.840 | 6.350 | 6.500 | 6.500 | 20,736,730 |
| 2022-10-21 | 6.410 | 6.430 | 6.320 | 6.350 | 6.350 | 5,204,380 |
| 2022-10-20 | 6.420 | 6.470 | 6.320 | 6.400 | 6.400 | 6,272,800 |
| 2022-10-19 | 6.550 | 6.590 | 6.460 | 6.460 | 6.460 | 6,085,400 |
| 2022-10-18 | 6.640 | 6.640 | 6.560 | 6.580 | 6.580 | 7,321,900 |
| 2022-10-17 | 6.500 | 6.620 | 6.490 | 6.610 | 6.610 | 8,308,021 |
| 2022-10-14 | 6.480 | 6.590 | 6.470 | 6.570 | 6.570 | 10,046,521 |
| 2022-10-13 | 6.410 | 6.500 | 6.360 | 6.440 | 6.440 | 8,217,200 |
| 2022-10-12 | 6.290 | 6.450 | 6.220 | 6.450 | 6.450 | 8,943,901 |
| 2022-10-11 | 6.170 | 6.330 | 6.100 | 6.320 | 6.320 | 7,375,901 |
| 2022-10-10 | 6.510 | 6.530 | 6.130 | 6.200 | 6.200 | 9,512,700 |
| 2022-09-30 | 6.470 | 6.600 | 6.370 | 6.480 | 6.480 | 8,306,201 |
| 2022-09-29 | 6.400 | 6.660 | 6.380 | 6.430 | 6.430 | 10,847,854 |
| 2022-09-28 | 6.530 | 6.570 | 6.300 | 6.310 | 6.310 | 8,895,900 |
| 2022-09-27 | 6.470 | 6.600 | 6.400 | 6.580 | 6.580 | 8,262,400 |
| 2022-09-26 | 6.770 | 6.800 | 6.460 | 6.470 | 6.470 | 14,266,048 |
| 2022-09-23 | 7.040 | 7.150 | 6.830 | 6.890 | 6.890 | 10,263,752 |
| 2022-09-22 | 6.950 | 7.160 | 6.920 | 7.110 | 7.110 | 11,017,396 |
| 2022-09-21 | 6.920 | 7.020 | 6.800 | 7.010 | 7.010 | 7,477,661 |
| 2022-09-20 | 6.960 | 7.020 | 6.930 | 6.970 | 6.970 | 6,352,820 |
| 2022-09-19 | 6.880 | 6.960 | 6.800 | 6.920 | 6.920 | 6,865,685 |
| 2022-09-16 | 7.080 | 7.090 | 6.920 | 6.920 | 6.920 | 9,126,400 |
| 2022-09-15 | 7.300 | 7.320 | 7.000 | 7.080 | 7.080 | 17,399,607 |
| 2022-09-14 | 7.270 | 7.310 | 7.170 | 7.250 | 7.250 | 12,122,800 |
| 2022-09-13 | 7.510 | 7.530 | 7.370 | 7.410 | 7.410 | 11,149,100 |
| 2022-09-09 | 7.450 | 7.560 | 7.350 | 7.500 | 7.500 | 15,056,500 |
| 2022-09-08 | 7.560 | 7.620 | 7.400 | 7.420 | 7.420 | 15,198,101 |
| 2022-09-07 | 7.650 | 7.720 | 7.520 | 7.560 | 7.560 | 28,828,901 |
| 2022-09-06 | 7.270 | 7.730 | 7.260 | 7.690 | 7.690 | 45,276,907 |
| 2022-09-05 | 7.120 | 7.260 | 7.090 | 7.250 | 7.250 | 10,309,940 |
| 2022-09-02 | 7.150 | 7.190 | 7.050 | 7.120 | 7.120 | 7,050,000 |
| 2022-09-01 | 7.130 | 7.220 | 7.110 | 7.120 | 7.120 | 9,479,000 |
| 2022-08-31 | 7.380 | 7.380 | 7.110 | 7.140 | 7.140 | 15,148,305 |
| 2022-08-30 | 7.580 | 7.610 | 7.330 | 7.400 | 7.400 | 18,074,452 |
| 2022-08-29 | 7.370 | 7.610 | 7.310 | 7.610 | 7.610 | 16,193,101 |
| 2022-08-26 | 7.510 | 7.750 | 7.450 | 7.560 | 7.560 | 23,704,405 |
| 2022-08-25 | 7.550 | 7.590 | 7.260 | 7.530 | 7.530 | 19,527,472 |
| 2022-08-24 | 7.670 | 7.750 | 7.460 | 7.490 | 7.490 | 26,462,300 |
| 2022-08-23 | 7.700 | 7.710 | 7.500 | 7.670 | 7.670 | 28,397,001 |
| 2022-08-22 | 7.180 | 7.780 | 7.170 | 7.730 | 7.730 | 51,335,741 |
| 2022-08-19 | 7.270 | 7.290 | 7.150 | 7.160 | 7.160 | 10,550,302 |
| 2022-08-18 | 7.300 | 7.300 | 7.170 | 7.250 | 7.250 | 11,495,100 |
| 2022-08-17 | 7.360 | 7.400 | 7.250 | 7.300 | 7.300 | 11,405,080 |
| 2022-08-16 | 7.420 | 7.490 | 7.340 | 7.370 | 7.370 | 12,265,102 |
| 2022-08-15 | 7.330 | 7.460 | 7.320 | 7.450 | 7.450 | 13,961,440 |
| 2022-08-12 | 7.270 | 7.470 | 7.240 | 7.370 | 7.370 | 15,803,904 |
| 2022-08-11 | 7.180 | 7.330 | 7.170 | 7.290 | 7.290 | 13,591,204 |
| 2022-08-10 | 7.280 | 7.300 | 7.140 | 7.180 | 7.180 | 10,956,105 |
| 2022-08-09 | 7.210 | 7.310 | 7.160 | 7.280 | 7.280 | 10,990,283 |
| 2022-08-08 | 7.130 | 7.240 | 7.100 | 7.230 | 7.230 | 9,934,701 |
| 2022-08-05 | 7.150 | 7.190 | 7.020 | 7.170 | 7.170 | 12,037,601 |
| 2022-08-04 | 6.960 | 7.200 | 6.910 | 7.160 | 7.160 | 13,631,900 |
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.