Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.020	10.280	9.990	10.160	9.653	4,691,616
2024-01-22	10.710	10.730	10.100	10.180	9.672	5,748,404
2024-01-19	10.700	10.960	10.670	10.750	10.213	3,735,574
2024-01-18	10.860	10.880	10.360	10.700	10.166	8,264,504
2024-01-17	11.150	11.150	10.900	10.900	10.356	4,191,373
2024-01-16	11.220	11.290	11.000	11.160	10.603	4,042,583
2024-01-15	11.320	11.360	11.190	11.240	10.679	2,727,133
2024-01-12	11.300	11.520	11.260	11.340	10.774	3,067,052
2024-01-11	11.210	11.370	11.170	11.310	10.745	3,007,825
2024-01-10	11.180	11.360	11.070	11.230	10.669	3,124,360
2024-01-09	11.170	11.310	10.980	11.200	10.641	4,840,461
2024-01-08	11.780	11.780	11.100	11.140	10.584	11,278,346
2024-01-05	11.920	11.980	11.720	11.750	11.163	2,730,600
2024-01-04	12.040	12.080	11.870	11.930	11.334	2,865,785
2024-01-03	11.930	12.140	11.880	12.040	11.439	3,680,536
2024-01-02	11.970	12.070	11.890	11.930	11.334	3,919,735
2023-12-29	11.900	11.970	11.830	11.970	11.372	2,880,600
2023-12-28	11.580	11.940	11.500	11.890	11.296	4,407,461
2023-12-27	11.570	11.640	11.420	11.570	10.992	2,649,305
2023-12-26	11.630	11.740	11.540	11.580	11.002	2,770,114
2023-12-25	11.750	11.750	11.580	11.600	11.021	2,570,520
2023-12-22	11.720	11.890	11.550	11.750	11.163	3,506,265
2023-12-21	11.600	11.760	11.470	11.720	11.135	3,110,306
2023-12-20	11.680	11.790	11.600	11.610	11.030	2,070,400
2023-12-19	11.610	11.690	11.530	11.670	11.087	1,953,280
2023-12-18	11.860	11.860	11.570	11.610	11.030	3,444,130
2023-12-15	11.970	12.090	11.840	11.860	11.268	3,060,660
2023-12-14	12.000	12.040	11.910	11.990	11.391	2,869,820
2023-12-13	12.080	12.090	11.910	11.930	11.334	2,866,960
2023-12-12	12.140	12.180	12.010	12.110	11.505	2,845,080
2023-12-11	11.970	12.200	11.760	12.140	11.534	3,764,770
2023-12-08	12.100	12.150	11.970	11.980	11.382	3,236,266
2023-12-07	12.340	12.360	11.990	12.120	11.515	4,928,023
2023-12-06	12.280	12.480	12.270	12.330	11.714	3,124,299
2023-12-05	12.460	12.580	12.310	12.320	11.705	2,799,694
2023-12-04	12.540	12.620	12.420	12.480	11.857	3,628,055
2023-12-01	12.630	12.650	12.510	12.600	11.971	2,922,186
2023-11-30	12.800	12.800	12.570	12.620	11.990	3,901,604
2023-11-29	12.870	12.910	12.770	12.820	12.180	2,783,078
2023-11-28	12.880	12.930	12.780	12.880	12.237	3,426,608
2023-11-27	13.030	13.080	12.880	12.880	12.237	5,434,761
2023-11-24	13.250	13.280	13.040	13.100	12.446	5,908,120
2023-11-23	12.960	13.260	12.900	13.250	12.588	7,800,799
2023-11-22	13.060	13.130	12.870	12.960	12.313	6,654,391
2023-11-21	12.920	13.210	12.920	13.050	12.398	9,038,523
2023-11-20	12.490	13.100	12.400	13.020	12.370	15,207,001
2023-11-17	12.160	12.620	12.140	12.390	11.771	6,751,142
2023-11-16	12.360	12.380	12.160	12.180	11.572	2,701,414
2023-11-15	12.200	12.430	12.190	12.350	11.733	4,674,743
2023-11-14	12.120	12.190	12.100	12.140	11.534	3,190,557
2023-11-13	12.200	12.230	12.040	12.120	11.515	3,416,300
2023-11-10	12.190	12.200	12.060	12.160	11.553	1,799,945
2023-11-09	12.150	12.270	12.110	12.180	11.572	2,254,970
2023-11-08	12.280	12.280	12.060	12.160	11.553	3,683,853
2023-11-07	12.380	12.380	12.200	12.280	11.667	3,269,740
2023-11-06	12.100	12.470	12.060	12.390	11.771	6,645,772
2023-11-03	11.950	12.130	11.950	12.010	11.410	2,689,920
2023-11-02	12.080	12.120	11.950	11.980	11.382	2,144,995
2023-11-01	12.060	12.100	11.960	12.070	11.467	2,393,660
2023-10-31	12.090	12.150	11.970	12.060	11.458	2,683,606

← NewerPage 12 of 21 · 1,217 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.