Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	8.870	9.290	8.830	9.220	8.760	13,392,212
2024-04-24	8.950	9.000	8.760	8.880	8.437	8,861,320
2024-04-23	9.050	9.120	8.930	8.980	8.532	7,394,460
2024-04-22	9.170	9.320	9.090	9.130	8.674	8,486,514
2024-04-19	8.900	9.340	8.860	9.220	8.760	12,039,824
2024-04-18	8.960	9.100	8.880	8.980	8.532	7,686,640
2024-04-17	8.830	9.000	8.820	8.980	8.532	9,135,569
2024-04-16	8.980	9.000	8.730	8.770	8.332	9,896,490
2024-04-15	9.210	9.310	8.900	9.020	8.570	9,454,248
2024-04-12	9.390	9.410	9.140	9.230	8.769	7,918,807
2024-04-11	9.390	9.500	9.270	9.410	8.940	5,602,277
2024-04-10	9.530	9.540	9.330	9.410	8.940	6,077,680
2024-04-09	9.270	9.540	9.270	9.540	9.064	9,630,516
2024-04-08	9.540	9.590	9.270	9.270	8.807	8,332,440
2024-04-03	9.470	9.600	9.380	9.530	9.054	9,662,028
2024-04-02	9.230	9.560	9.210	9.500	9.026	13,070,900
2024-04-01	8.990	9.250	8.970	9.230	8.769	10,074,191
2024-03-29	8.840	8.960	8.810	8.960	8.513	2,493,220
2024-03-28	8.750	8.930	8.740	8.840	8.399	7,097,980
2024-03-27	8.970	9.030	8.790	8.800	8.361	7,225,240
2024-03-26	9.060	9.090	8.840	9.000	8.551	9,652,825
2024-03-25	9.300	9.320	9.060	9.070	8.617	11,120,610
2024-03-22	9.590	9.630	9.350	9.380	8.912	9,326,450
2024-03-21	9.700	9.750	9.510	9.610	9.130	10,349,980
2024-03-20	9.690	9.770	9.560	9.700	9.216	9,127,297
2024-03-19	9.750	9.780	9.670	9.690	9.206	8,490,121
2024-03-18	9.680	9.750	9.610	9.750	9.263	9,692,445
2024-03-15	9.570	9.680	9.480	9.680	9.197	7,909,632
2024-03-14	9.690	9.830	9.510	9.600	9.121	9,592,405
2024-03-13	9.920	9.940	9.650	9.740	9.254	10,751,331
2024-03-12	9.630	9.910	9.600	9.900	9.406	13,486,253
2024-03-11	9.470	9.630	9.430	9.630	9.149	7,301,881
2024-03-08	9.580	9.640	9.390	9.480	9.007	7,027,623
2024-03-07	9.760	9.820	9.570	9.580	9.102	7,654,730
2024-03-06	9.680	9.820	9.580	9.730	9.244	5,396,260
2024-03-05	9.810	9.830	9.670	9.700	9.216	6,574,411
2024-03-04	9.950	9.990	9.800	9.890	9.396	6,109,485
2024-03-01	9.950	10.040	9.900	9.970	9.472	8,458,400
2024-02-29	9.810	9.960	9.730	9.950	9.453	13,360,896
2024-02-28	10.290	10.430	9.850	9.850	9.358	18,382,916
2024-02-27	10.040	10.140	9.930	10.140	9.634	8,345,564
2024-02-26	10.090	10.180	9.930	10.030	9.529	8,495,820
2024-02-23	10.060	10.140	9.970	10.080	9.577	5,074,579
2024-02-22	10.030	10.130	9.940	10.070	9.567	6,279,959
2024-02-21	10.000	10.300	9.900	10.040	9.539	8,021,214
2024-02-20	10.060	10.060	9.870	10.020	9.520	4,757,086
2024-02-19	10.250	10.410	9.990	10.040	9.539	8,591,455
2024-02-08	9.640	10.250	9.600	10.130	9.624	11,282,050
2024-02-07	9.420	9.830	9.200	9.640	9.159	11,423,259
2024-02-06	8.260	9.340	8.260	9.310	8.845	12,167,282
2024-02-05	8.990	8.990	8.240	8.490	8.066	10,554,312
2024-02-02	9.460	9.550	8.780	9.000	8.551	7,829,292
2024-02-01	9.600	9.730	9.360	9.430	8.959	6,553,846
2024-01-31	10.120	10.200	9.720	9.760	9.273	5,771,316
2024-01-30	10.410	10.590	10.160	10.170	9.662	3,965,186
2024-01-29	10.680	10.940	10.430	10.450	9.928	4,442,350
2024-01-26	10.580	10.730	10.490	10.540	10.014	3,423,168
2024-01-25	10.200	10.580	10.150	10.570	10.042	5,353,799
2024-01-24	10.200	10.270	9.830	10.210	9.700	5,289,357
2024-01-23	10.020	10.280	9.990	10.160	9.653	4,691,616

← NewerPage 11 of 21 · 1,216 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.