Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	7.400	7.420	7.180	7.220	6.859	5,017,300
2024-07-23	7.610	7.620	7.410	7.410	7.040	4,270,777
2024-07-22	7.690	7.710	7.580	7.620	7.239	3,206,889
2024-07-19	7.670	7.710	7.600	7.660	7.277	2,928,609
2024-07-18	7.680	7.710	7.570	7.690	7.306	3,391,120
2024-07-17	7.640	7.760	7.620	7.710	7.325	4,051,066
2024-07-16	7.760	7.770	7.600	7.650	7.268	4,142,947
2024-07-15	7.920	7.930	7.750	7.760	7.372	4,001,570
2024-07-12	7.960	7.980	7.850	7.900	7.505	3,923,320
2024-07-11	7.730	7.960	7.730	7.930	7.534	7,203,692
2024-07-10	7.590	7.680	7.510	7.590	7.211	4,153,220
2024-07-09	7.570	7.660	7.350	7.570	7.192	6,571,718
2024-07-08	7.800	7.800	7.550	7.590	7.211	4,648,957
2024-07-05	7.800	7.840	7.730	7.800	7.410	3,768,282
2024-07-04	8.020	8.050	7.770	7.810	7.420	5,892,220
2024-07-03	8.010	8.060	7.960	8.020	7.619	2,755,020
2024-07-02	8.100	8.130	7.980	8.010	7.610	4,290,137
2024-07-01	8.000	8.140	7.950	8.090	7.686	4,584,433
2024-06-28	7.990	8.130	7.970	8.020	7.619	3,053,857
2024-06-27	8.210	8.240	8.010	8.010	7.610	4,177,183
2024-06-26	8.080	8.240	8.020	8.240	7.829	3,595,408
2024-06-25	8.020	8.190	7.960	8.100	7.696	4,807,880
2024-06-24	8.260	8.260	7.980	8.000	7.600	5,573,256
2024-06-21	8.320	8.400	8.260	8.310	7.895	2,951,711
2024-06-20	8.590	8.600	8.310	8.320	7.905	5,860,084
2024-06-19	8.660	8.680	8.540	8.590	8.161	3,527,781
2024-06-18	8.600	8.730	8.580	8.660	8.228	3,033,256
2024-06-17	8.540	8.670	8.540	8.600	8.171	3,382,460
2024-06-14	8.730	8.740	8.570	8.640	8.209	5,305,416
2024-06-13	8.820	8.840	8.660	8.720	8.285	3,863,930
2024-06-12	8.830	8.870	8.790	8.820	8.380	2,947,785
2024-06-11	8.720	8.850	8.640	8.820	8.380	3,060,743
2024-06-07	8.750	8.830	8.690	8.780	8.342	4,419,156
2024-06-06	8.990	9.030	8.730	8.750	8.313	7,676,179
2024-06-05	9.020	9.050	8.920	8.940	8.494	3,134,123
2024-06-04	8.910	9.070	8.910	9.050	8.598	3,380,890
2024-06-03	9.140	9.150	8.930	8.960	8.513	5,537,829
2024-05-31	9.210	9.260	9.120	9.130	8.674	5,430,319
2024-05-30	9.140	9.410	9.140	9.230	8.769	6,562,400
2024-05-29	9.110	9.260	9.110	9.170	8.712	3,038,580
2024-05-28	9.280	9.290	9.130	9.160	8.703	3,868,540
2024-05-27	9.210	9.290	9.080	9.280	8.817	5,327,677
2024-05-24	9.210	9.320	9.170	9.200	8.741	4,441,094
2024-05-23	9.450	9.470	9.200	9.210	8.750	8,962,542
2024-05-22	9.450	9.560	9.440	9.470	8.997	5,379,403
2024-05-21	9.670	9.670	9.430	9.480	9.007	9,744,349
2024-05-20	9.730	9.900	9.640	9.680	9.197	11,514,694
2024-05-17	9.570	9.770	9.550	9.750	9.263	9,932,940
2024-05-16	9.610	9.750	9.550	9.590	9.111	8,370,365
2024-05-15	9.620	9.770	9.530	9.610	9.130	7,986,800
2024-05-14	9.830	9.840	9.620	9.640	9.159	8,790,420
2024-05-13	9.700	9.860	9.590	9.780	9.292	10,628,372
2024-05-10	9.960	10.010	9.760	9.790	9.301	11,152,493
2024-05-09	9.860	10.040	9.860	9.950	9.453	10,863,020
2024-05-08	10.200	10.220	9.870	9.870	9.377	18,949,536
2024-05-07	9.990	10.360	9.800	10.240	9.729	31,555,092
2024-05-06	9.670	10.170	9.400	9.990	9.491	35,906,723
2024-04-30	9.270	9.740	9.180	9.560	9.083	25,681,754
2024-04-29	9.060	9.290	8.880	9.290	8.826	15,647,614
2024-04-26	9.150	9.250	9.080	9.220	8.760	9,875,338

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.