Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 7.140 | 7.320 | 6.950 | 7.320 | 7.320 | 49,541,921 |
| 2022-05-09 | 7.150 | 7.300 | 7.140 | 7.300 | 7.300 | 39,158,188 |
| 2022-05-06 | 7.140 | 7.600 | 7.100 | 7.200 | 7.200 | 64,869,302 |
| 2022-05-05 | 6.990 | 7.540 | 6.920 | 7.450 | 7.450 | 66,922,254 |
| 2022-04-29 | 7.000 | 7.070 | 6.810 | 6.990 | 6.990 | 53,393,172 |
| 2022-04-28 | 6.900 | 7.200 | 6.840 | 6.900 | 6.900 | 61,898,570 |
| 2022-04-27 | 6.270 | 7.040 | 6.200 | 7.010 | 7.010 | 71,089,470 |
| 2022-04-26 | 6.990 | 7.130 | 6.470 | 6.610 | 6.610 | 59,098,438 |
| 2022-04-25 | 7.550 | 7.560 | 6.930 | 6.950 | 6.950 | 62,680,265 |
| 2022-04-22 | 8.010 | 8.180 | 7.630 | 7.700 | 7.700 | 77,578,615 |
| 2022-04-21 | 9.160 | 9.220 | 8.470 | 8.470 | 8.470 | 89,404,196 |
| 2022-04-20 | 8.830 | 9.740 | 8.660 | 9.410 | 9.410 | 118,435,228 |
| 2022-04-19 | 8.720 | 9.220 | 8.720 | 9.010 | 9.010 | 82,375,685 |
| 2022-04-18 | 8.380 | 9.150 | 8.370 | 8.660 | 8.660 | 71,740,553 |
| 2022-04-15 | 9.550 | 9.750 | 8.820 | 8.820 | 8.820 | 104,445,901 |
| 2022-04-14 | 9.100 | 9.930 | 8.440 | 9.800 | 9.800 | 139,877,537 |
| 2022-04-13 | 9.280 | 10.140 | 9.280 | 9.380 | 9.380 | 140,012,015 |
| 2022-04-12 | 9.510 | 10.870 | 9.010 | 9.760 | 9.760 | 193,597,079 |
| 2022-04-11 | 9.880 | 10.010 | 9.280 | 10.010 | 10.010 | 186,184,822 |
| 2022-04-08 | 8.090 | 9.100 | 8.030 | 9.100 | 9.100 | 79,181,092 |
| 2022-04-07 | 7.900 | 8.550 | 7.700 | 8.270 | 8.270 | 97,955,246 |
| 2022-04-06 | 8.000 | 8.120 | 7.830 | 7.970 | 7.970 | 55,532,670 |
| 2022-04-01 | 7.890 | 8.480 | 7.810 | 7.930 | 7.930 | 94,469,236 |
| 2022-03-31 | 7.530 | 8.570 | 7.530 | 8.230 | 8.230 | 122,482,025 |
| 2022-03-30 | 7.920 | 8.220 | 7.660 | 7.790 | 7.790 | 131,985,765 |
| 2022-03-29 | 6.750 | 7.470 | 6.730 | 7.470 | 7.470 | 37,773,271 |
| 2022-03-28 | 6.800 | 6.860 | 6.600 | 6.790 | 6.790 | 15,102,544 |
| 2022-03-25 | 6.700 | 6.950 | 6.630 | 6.740 | 6.740 | 19,452,724 |
| 2022-03-24 | 6.560 | 6.770 | 6.460 | 6.700 | 6.700 | 17,626,412 |
| 2022-03-23 | 6.620 | 6.730 | 6.570 | 6.620 | 6.620 | 11,802,300 |
| 2022-03-22 | 6.670 | 6.710 | 6.580 | 6.600 | 6.600 | 12,040,480 |
| 2022-03-21 | 6.700 | 6.780 | 6.590 | 6.690 | 6.690 | 14,907,102 |
| 2022-03-18 | 6.490 | 6.620 | 6.420 | 6.610 | 6.610 | 11,379,920 |
| 2022-03-17 | 6.520 | 6.680 | 6.450 | 6.470 | 6.470 | 15,468,580 |
| 2022-03-16 | 6.450 | 6.540 | 6.150 | 6.520 | 6.520 | 15,666,259 |
| 2022-03-15 | 6.700 | 6.810 | 6.310 | 6.340 | 6.340 | 19,865,743 |
| 2022-03-14 | 7.080 | 7.190 | 6.810 | 6.830 | 6.830 | 17,126,101 |
| 2022-03-11 | 6.950 | 7.080 | 6.760 | 7.050 | 7.050 | 17,957,041 |
| 2022-03-10 | 6.760 | 7.020 | 6.700 | 6.910 | 6.910 | 20,861,977 |
| 2022-03-09 | 6.940 | 6.990 | 6.340 | 6.640 | 6.640 | 18,384,702 |
| 2022-03-08 | 7.140 | 7.160 | 6.760 | 6.860 | 6.860 | 20,103,855 |
| 2022-03-07 | 7.120 | 7.360 | 7.120 | 7.180 | 7.180 | 21,117,440 |
| 2022-03-04 | 7.250 | 7.270 | 7.050 | 7.080 | 7.080 | 15,143,203 |
| 2022-03-03 | 7.230 | 7.350 | 7.170 | 7.310 | 7.310 | 21,775,001 |
| 2022-03-02 | 7.150 | 7.270 | 7.100 | 7.190 | 7.190 | 14,751,407 |
| 2022-03-01 | 7.170 | 7.220 | 7.090 | 7.140 | 7.140 | 12,232,500 |
| 2022-02-28 | 7.160 | 7.250 | 7.060 | 7.170 | 7.170 | 16,447,605 |
| 2022-02-25 | 7.190 | 7.260 | 7.050 | 7.090 | 7.090 | 20,072,422 |
| 2022-02-24 | 7.200 | 7.500 | 7.030 | 7.150 | 7.150 | 41,715,280 |
| 2022-02-23 | 7.190 | 7.450 | 7.080 | 7.340 | 7.340 | 34,869,100 |
| 2022-02-22 | 7.010 | 7.150 | 6.960 | 7.130 | 7.130 | 19,753,401 |
| 2022-02-21 | 7.020 | 7.040 | 6.910 | 7.020 | 7.020 | 11,983,824 |
| 2022-02-18 | 6.960 | 7.050 | 6.850 | 7.020 | 7.020 | 16,704,252 |
| 2022-02-17 | 6.810 | 7.080 | 6.790 | 7.010 | 7.010 | 31,203,634 |
| 2022-02-16 | 6.620 | 6.800 | 6.600 | 6.740 | 6.740 | 10,251,450 |
| 2022-02-15 | 6.670 | 6.680 | 6.500 | 6.580 | 6.580 | 5,715,140 |
| 2022-02-14 | 6.580 | 6.720 | 6.560 | 6.630 | 6.630 | 5,978,930 |
| 2022-02-11 | 6.700 | 6.770 | 6.590 | 6.630 | 6.630 | 9,016,302 |
| 2022-02-10 | 6.700 | 6.810 | 6.630 | 6.740 | 6.740 | 9,600,350 |
| 2022-02-09 | 6.560 | 6.720 | 6.520 | 6.690 | 6.690 | 8,809,850 |
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.