Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 6.500 | 6.590 | 6.400 | 6.590 | 6.590 | 9,869,612 |
| 2022-02-07 | 6.260 | 6.480 | 6.260 | 6.430 | 6.430 | 8,602,501 |
| 2022-01-28 | 6.220 | 6.270 | 5.960 | 6.210 | 6.210 | 9,046,388 |
| 2022-01-27 | 6.430 | 6.500 | 6.200 | 6.210 | 6.210 | 9,498,102 |
| 2022-01-26 | 6.470 | 6.600 | 6.380 | 6.520 | 6.520 | 6,070,578 |
| 2022-01-25 | 6.790 | 6.850 | 6.500 | 6.500 | 6.500 | 9,789,021 |
| 2022-01-24 | 6.740 | 6.880 | 6.680 | 6.810 | 6.810 | 6,933,513 |
| 2022-01-21 | 6.790 | 6.840 | 6.610 | 6.750 | 6.750 | 8,028,800 |
| 2022-01-20 | 7.040 | 7.090 | 6.790 | 6.800 | 6.800 | 16,765,535 |
| 2022-01-19 | 7.100 | 7.130 | 7.000 | 7.050 | 7.050 | 10,751,100 |
| 2022-01-18 | 7.150 | 7.180 | 7.070 | 7.100 | 7.100 | 12,789,412 |
| 2022-01-17 | 7.210 | 7.240 | 7.060 | 7.160 | 7.160 | 16,436,606 |
| 2022-01-14 | 7.280 | 7.380 | 7.210 | 7.250 | 7.250 | 19,346,706 |
| 2022-01-13 | 7.600 | 7.600 | 7.330 | 7.350 | 7.350 | 40,059,058 |
| 2022-01-12 | 7.300 | 7.790 | 7.170 | 7.730 | 7.730 | 64,419,145 |
| 2022-01-11 | 7.000 | 7.340 | 6.970 | 7.300 | 7.300 | 36,154,013 |
| 2022-01-10 | 7.020 | 7.060 | 6.970 | 7.000 | 7.000 | 7,153,261 |
| 2022-01-07 | 7.140 | 7.150 | 7.010 | 7.020 | 7.020 | 11,350,801 |
| 2022-01-06 | 6.940 | 7.150 | 6.930 | 7.120 | 7.120 | 13,300,100 |
| 2022-01-05 | 7.120 | 7.140 | 6.920 | 6.980 | 6.980 | 11,368,061 |
| 2022-01-04 | 7.090 | 7.140 | 7.020 | 7.110 | 7.110 | 11,811,358 |
| 2021-12-31 | 7.140 | 7.140 | 7.050 | 7.090 | 7.090 | 8,818,210 |
| 2021-12-30 | 7.030 | 7.150 | 6.960 | 7.090 | 7.090 | 12,961,505 |
| 2021-12-29 | 7.010 | 7.100 | 6.950 | 6.990 | 6.990 | 9,756,270 |
| 2021-12-28 | 6.900 | 7.070 | 6.880 | 7.030 | 7.030 | 8,642,309 |
| 2021-12-27 | 6.850 | 7.100 | 6.640 | 6.990 | 6.990 | 12,169,744 |
| 2021-12-24 | 7.130 | 7.140 | 6.850 | 6.870 | 6.870 | 18,088,500 |
| 2021-12-23 | 7.280 | 7.290 | 7.110 | 7.140 | 7.140 | 11,061,796 |
| 2021-12-22 | 7.140 | 7.270 | 7.090 | 7.240 | 7.240 | 13,332,401 |
| 2021-12-21 | 7.010 | 7.100 | 6.970 | 7.100 | 7.100 | 8,490,760 |
| 2021-12-20 | 7.080 | 7.100 | 7.000 | 7.020 | 7.020 | 18,657,900 |
| 2021-12-17 | 7.370 | 7.420 | 7.230 | 7.240 | 7.240 | 14,441,900 |
| 2021-12-16 | 7.250 | 7.390 | 7.240 | 7.370 | 7.370 | 12,542,640 |
| 2021-12-15 | 7.300 | 7.390 | 7.240 | 7.270 | 7.270 | 14,520,500 |
| 2021-12-14 | 7.460 | 7.490 | 7.330 | 7.360 | 7.360 | 17,206,102 |
| 2021-12-13 | 7.320 | 7.580 | 7.310 | 7.480 | 7.480 | 27,067,192 |
| 2021-12-10 | 7.190 | 7.400 | 7.170 | 7.360 | 7.360 | 21,980,691 |
| 2021-12-09 | 7.230 | 7.260 | 7.170 | 7.200 | 7.200 | 12,804,500 |
| 2021-12-08 | 7.220 | 7.300 | 7.150 | 7.260 | 7.260 | 14,280,917 |
| 2021-12-07 | 7.320 | 7.380 | 7.120 | 7.200 | 7.200 | 17,705,002 |
| 2021-12-06 | 7.340 | 7.480 | 7.250 | 7.290 | 7.290 | 20,255,000 |
| 2021-12-03 | 7.490 | 7.560 | 7.300 | 7.380 | 7.380 | 23,654,903 |
| 2021-12-02 | 7.520 | 7.730 | 7.470 | 7.520 | 7.520 | 32,843,402 |
| 2021-12-01 | 7.260 | 7.700 | 7.170 | 7.630 | 7.630 | 44,696,466 |
| 2021-11-30 | 7.170 | 7.470 | 7.160 | 7.310 | 7.310 | 28,983,492 |
| 2021-11-29 | 7.100 | 7.250 | 7.000 | 7.140 | 7.140 | 17,443,701 |
| 2021-11-26 | 7.130 | 7.300 | 7.100 | 7.220 | 7.220 | 18,357,275 |
| 2021-11-25 | 7.240 | 7.290 | 7.120 | 7.140 | 7.140 | 18,509,669 |
| 2021-11-24 | 7.320 | 7.410 | 7.220 | 7.280 | 7.280 | 21,581,300 |
| 2021-11-23 | 7.400 | 7.500 | 7.330 | 7.360 | 7.360 | 24,768,277 |
| 2021-11-22 | 7.300 | 7.520 | 7.280 | 7.450 | 7.450 | 31,155,740 |
| 2021-11-19 | 7.180 | 7.340 | 7.030 | 7.310 | 7.310 | 30,733,770 |
| 2021-11-18 | 7.200 | 7.360 | 7.150 | 7.230 | 7.230 | 25,494,858 |
| 2021-11-17 | 7.150 | 7.270 | 7.120 | 7.240 | 7.240 | 26,132,461 |
| 2021-11-16 | 7.350 | 7.410 | 7.080 | 7.130 | 7.130 | 30,718,111 |
| 2021-11-15 | 7.740 | 7.740 | 7.120 | 7.410 | 7.410 | 40,372,697 |
| 2021-11-12 | 7.910 | 8.000 | 7.780 | 7.800 | 7.800 | 32,053,848 |
| 2021-11-11 | 8.070 | 8.150 | 7.830 | 7.930 | 7.930 | 42,829,569 |
| 2021-11-10 | 7.700 | 8.200 | 7.650 | 8.070 | 8.070 | 55,793,457 |
| 2021-11-09 | 7.460 | 7.880 | 7.320 | 7.830 | 7.830 | 47,022,300 |
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.