Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.110 | 7.300 | 6.950 | 6.960 | 6.960 | 15,294,400 |
| 2022-08-02 | 7.540 | 7.540 | 7.020 | 7.120 | 7.120 | 23,519,791 |
| 2022-08-01 | 7.520 | 7.660 | 7.480 | 7.640 | 7.640 | 10,415,202 |
| 2022-07-29 | 7.680 | 7.710 | 7.570 | 7.570 | 7.570 | 12,435,101 |
| 2022-07-28 | 7.660 | 7.770 | 7.650 | 7.670 | 7.670 | 14,792,000 |
| 2022-07-27 | 7.690 | 7.700 | 7.600 | 7.620 | 7.620 | 12,468,158 |
| 2022-07-26 | 7.570 | 7.720 | 7.470 | 7.710 | 7.710 | 14,165,643 |
| 2022-07-25 | 7.770 | 7.800 | 7.570 | 7.580 | 7.580 | 16,310,301 |
| 2022-07-22 | 7.860 | 7.940 | 7.670 | 7.770 | 7.770 | 21,378,600 |
| 2022-07-21 | 8.140 | 8.140 | 7.850 | 7.860 | 7.860 | 30,596,801 |
| 2022-07-20 | 8.140 | 8.190 | 8.030 | 8.180 | 8.180 | 29,930,579 |
| 2022-07-19 | 8.020 | 8.280 | 7.970 | 8.200 | 8.200 | 40,285,817 |
| 2022-07-18 | 7.800 | 8.030 | 7.700 | 8.020 | 8.020 | 25,072,003 |
| 2022-07-15 | 7.900 | 8.080 | 7.820 | 7.870 | 7.870 | 27,553,200 |
| 2022-07-14 | 8.000 | 8.000 | 7.850 | 7.920 | 7.920 | 21,648,131 |
| 2022-07-13 | 7.900 | 8.030 | 7.760 | 8.020 | 8.020 | 28,824,503 |
| 2022-07-12 | 8.110 | 8.150 | 7.810 | 7.810 | 7.810 | 41,303,400 |
| 2022-07-11 | 8.140 | 8.250 | 7.920 | 8.230 | 8.230 | 47,760,023 |
| 2022-07-08 | 8.500 | 8.520 | 8.090 | 8.110 | 8.110 | 67,483,100 |
| 2022-07-07 | 8.550 | 8.880 | 8.280 | 8.520 | 8.520 | 84,665,904 |
| 2022-07-06 | 8.990 | 9.200 | 8.500 | 8.620 | 8.620 | 145,165,880 |
| 2022-07-05 | 7.860 | 8.640 | 7.700 | 8.640 | 8.640 | 63,237,976 |
| 2022-07-04 | 7.750 | 7.870 | 7.680 | 7.850 | 7.850 | 42,229,700 |
| 2022-07-01 | 7.400 | 7.700 | 7.370 | 7.650 | 7.650 | 32,697,803 |
| 2022-06-30 | 7.390 | 7.520 | 7.390 | 7.400 | 7.400 | 16,920,713 |
| 2022-06-29 | 7.640 | 7.660 | 7.400 | 7.400 | 7.400 | 28,339,724 |
| 2022-06-28 | 7.630 | 7.750 | 7.610 | 7.690 | 7.690 | 25,529,772 |
| 2022-06-27 | 7.600 | 7.720 | 7.520 | 7.610 | 7.610 | 22,471,862 |
| 2022-06-24 | 7.430 | 7.630 | 7.380 | 7.600 | 7.600 | 30,277,603 |
| 2022-06-23 | 7.360 | 7.490 | 7.170 | 7.480 | 7.480 | 29,257,202 |
| 2022-06-22 | 7.550 | 7.630 | 7.410 | 7.420 | 7.420 | 24,566,501 |
| 2022-06-21 | 7.660 | 7.730 | 7.410 | 7.520 | 7.520 | 33,958,142 |
| 2022-06-20 | 8.100 | 8.100 | 7.690 | 7.700 | 7.700 | 48,905,306 |
| 2022-06-17 | 8.040 | 8.160 | 7.970 | 8.110 | 8.110 | 30,499,304 |
| 2022-06-16 | 8.050 | 8.190 | 8.010 | 8.140 | 8.140 | 33,531,742 |
| 2022-06-15 | 8.430 | 8.450 | 8.080 | 8.110 | 8.110 | 60,187,491 |
| 2022-06-14 | 8.510 | 8.670 | 8.200 | 8.490 | 8.490 | 62,482,322 |
| 2022-06-13 | 8.600 | 8.940 | 8.500 | 8.710 | 8.710 | 71,086,382 |
| 2022-06-10 | 8.510 | 8.940 | 8.410 | 8.660 | 8.660 | 81,582,942 |
| 2022-06-09 | 8.200 | 8.970 | 8.120 | 8.680 | 8.680 | 111,473,382 |
| 2022-06-08 | 7.930 | 8.430 | 7.730 | 8.350 | 8.350 | 88,859,196 |
| 2022-06-07 | 7.970 | 8.280 | 7.740 | 7.940 | 7.940 | 61,333,320 |
| 2022-06-06 | 7.710 | 7.970 | 7.710 | 7.970 | 7.970 | 43,012,768 |
| 2022-06-02 | 7.840 | 7.860 | 7.680 | 7.770 | 7.770 | 37,025,871 |
| 2022-06-01 | 7.880 | 8.180 | 7.790 | 7.920 | 7.920 | 56,606,670 |
| 2022-05-31 | 7.800 | 7.950 | 7.730 | 7.930 | 7.930 | 51,302,460 |
| 2022-05-30 | 7.860 | 7.910 | 7.630 | 7.800 | 7.800 | 42,183,102 |
| 2022-05-27 | 7.560 | 7.880 | 7.490 | 7.860 | 7.860 | 61,419,586 |
| 2022-05-26 | 7.630 | 7.660 | 7.240 | 7.560 | 7.560 | 41,195,606 |
| 2022-05-25 | 7.460 | 7.740 | 7.450 | 7.650 | 7.650 | 33,818,979 |
| 2022-05-24 | 7.920 | 7.980 | 7.430 | 7.460 | 7.460 | 59,228,730 |
| 2022-05-23 | 7.660 | 8.070 | 7.650 | 8.040 | 8.040 | 68,050,231 |
| 2022-05-20 | 7.590 | 7.840 | 7.580 | 7.720 | 7.720 | 43,518,442 |
| 2022-05-19 | 7.450 | 7.700 | 7.380 | 7.590 | 7.590 | 32,915,978 |
| 2022-05-18 | 7.780 | 7.780 | 7.620 | 7.640 | 7.640 | 48,263,670 |
| 2022-05-17 | 7.800 | 7.950 | 7.470 | 7.920 | 7.920 | 65,547,011 |
| 2022-05-16 | 7.710 | 8.010 | 7.600 | 7.820 | 7.820 | 75,186,902 |
| 2022-05-13 | 7.300 | 7.810 | 7.270 | 7.620 | 7.620 | 76,107,801 |
| 2022-05-12 | 7.370 | 7.500 | 7.150 | 7.350 | 7.350 | 47,610,953 |
| 2022-05-11 | 7.320 | 7.880 | 7.270 | 7.450 | 7.450 | 80,539,653 |
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.