Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.250	14.320	14.020	14.160	14.160	7,863,440
2026-10-16	14.000	14.320	14.000	14.150	14.150	9,838,923
2026-10-15	14.220	14.690	14.000	14.090	14.090	17,095,591
2026-10-14	14.500	14.580	14.380	14.420	14.420	8,512,435
2026-10-13	14.210	14.620	13.920	14.510	14.510	16,664,664
2026-10-12	13.980	14.460	13.910	14.220	14.220	15,525,936
2026-10-09	13.660	14.040	13.660	13.990	13.990	13,863,041
2026-10-08	13.890	14.130	13.680	13.720	13.720	9,524,200
2026-09-30	13.930	14.000	13.840	13.880	13.880	8,330,117
2026-09-29	13.900	13.980	13.630	13.830	13.830	12,248,526
2026-09-28	14.500	14.520	13.800	13.930	13.930	13,264,705
2026-09-24	14.710	14.780	14.210	14.230	14.230	22,089,416
2026-09-23	14.860	14.950	14.510	14.740	14.740	20,389,844
2026-09-22	14.960	15.150	14.790	14.860	14.860	16,787,360
2026-09-21	14.680	15.170	14.650	14.960	14.960	22,642,347
2026-09-18	15.060	15.190	14.650	14.690	14.690	24,090,822
2026-09-17	15.190	15.330	14.880	15.060	15.060	19,085,162
2026-09-16	14.850	15.410	14.750	15.250	15.250	27,216,734
2026-09-15	14.700	15.270	14.640	14.840	14.840	21,690,580
2026-09-14	15.000	15.030	14.540	14.730	14.730	19,351,597
2026-09-11	15.000	15.440	14.550	15.150	15.150	33,665,297
2026-09-10	15.760	15.880	14.870	14.970	14.970	37,533,489
2026-09-09	15.960	16.860	15.560	15.700	15.700	70,826,511
2026-09-08	14.940	15.680	14.880	15.550	15.550	53,590,146
2026-09-07	14.900	15.060	14.550	14.960	14.960	30,923,110
2026-09-04	14.750	15.140	14.480	14.860	14.860	35,371,635
2026-09-03	14.680	14.740	14.360	14.360	14.360	12,886,007
2026-09-02	14.620	14.900	14.360	14.600	14.600	18,518,085
2026-09-01	14.520	15.100	14.470	14.780	14.780	25,421,417
2026-08-31	14.370	14.750	14.250	14.670	14.670	28,007,072
2026-08-28	14.190	14.450	14.120	14.370	14.370	19,104,613
2026-08-27	14.070	14.290	13.930	14.160	14.160	18,504,591
2026-08-26	14.160	14.300	14.000	14.070	14.070	15,935,900
2026-08-25	14.100	14.400	14.030	14.240	14.240	13,837,690
2026-08-24	14.500	14.560	14.000	14.160	14.160	19,921,710
2026-08-21	14.680	14.700	14.420	14.590	14.590	18,453,979
2026-08-20	14.650	15.050	14.650	14.810	14.810	31,243,138
2026-08-19	14.710	15.080	14.620	14.650	14.650	31,472,327
2026-08-18	14.940	15.150	14.590	14.970	14.970	59,146,811
2026-08-17	13.610	14.940	13.610	14.940	14.940	43,539,890
2026-08-14	13.700	13.770	13.450	13.580	13.580	15,274,073
2026-08-13	14.170	14.240	13.710	13.710	13.710	21,335,577
2026-08-12	14.220	14.260	14.110	14.190	14.190	13,533,962
2026-08-11	14.360	14.400	14.180	14.230	14.230	16,477,602
2026-08-10	14.050	14.560	13.960	14.480	14.480	30,682,394
2026-08-07	14.150	14.320	13.770	14.090	14.090	30,245,773
2026-08-06	14.610	14.620	14.160	14.300	14.300	29,068,683
2026-08-05	14.450	14.880	14.400	14.620	14.620	28,736,116
2026-08-04	14.510	14.700	14.110	14.700	14.700	36,769,766
2026-08-03	15.270	15.370	14.670	14.690	14.690	47,660,336
2026-07-31	16.120	16.540	14.960	15.900	15.900	86,082,797
2026-07-30	16.180	16.180	15.380	16.180	16.180	36,862,243
2026-07-29	14.300	14.740	13.850	14.710	14.710	30,268,854
2026-07-28	14.280	14.350	13.960	14.050	14.050	21,661,259
2026-07-27	13.950	14.670	13.830	14.420	14.420	27,962,202
2026-07-24	14.270	14.380	13.920	13.950	13.950	19,938,530
2026-07-23	13.750	14.500	13.540	14.390	14.390	34,537,843
2026-07-22	13.000	14.000	12.770	13.780	13.780	43,595,080
2026-07-21	12.980	13.180	12.850	13.030	13.030	15,120,974
2026-07-20	12.800	13.200	12.700	13.010	13.010	14,561,881

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.2000 CNY
2025-09-23	0.2000 CNY
2025-05-21	0.2000 CNY
2023-04-20	0.5000 CNY
2022-04-13	0.5040 CNY
2021-04-13	0.2000 CNY
2019-04-03	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.