Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.830	12.150	11.780	12.090	11.486	4,969,607
2023-10-27	11.430	11.940	11.330	11.870	11.277	7,077,537
2023-10-26	11.650	11.670	11.310	11.490	10.916	7,021,653
2023-10-25	11.780	11.930	11.690	11.710	11.125	6,049,393
2023-10-24	11.740	11.890	11.690	11.860	11.268	3,217,022
2023-10-23	12.050	12.050	11.720	11.740	11.154	4,581,584
2023-10-20	12.010	12.320	12.010	12.050	11.448	3,648,703
2023-10-19	12.100	12.190	11.980	12.030	11.429	3,413,493
2023-10-18	12.390	12.400	12.110	12.120	11.515	5,167,187
2023-10-17	12.460	12.510	12.310	12.450	11.828	3,022,564
2023-10-16	12.700	12.700	12.370	12.470	11.847	5,528,543
2023-10-13	12.820	12.820	12.650	12.660	12.028	2,668,841
2023-10-12	12.670	12.860	12.630	12.840	12.199	4,497,886
2023-10-11	12.620	12.690	12.540	12.580	11.952	2,934,397
2023-10-10	12.730	12.800	12.600	12.620	11.990	3,289,420
2023-10-09	12.810	12.840	12.660	12.710	12.075	3,392,860
2023-09-28	12.850	12.900	12.790	12.810	12.170	2,824,938
2023-09-27	12.770	13.010	12.680	12.840	12.199	3,043,843
2023-09-26	12.960	12.960	12.770	12.800	12.161	2,536,760
2023-09-25	13.080	13.080	12.910	12.940	12.294	2,013,842
2023-09-22	12.810	13.080	12.780	13.050	12.398	3,386,930
2023-09-21	12.980	13.040	12.790	12.820	12.180	4,105,150
2023-09-20	13.050	13.070	12.940	13.010	12.360	2,162,880
2023-09-19	13.080	13.130	12.970	13.040	12.389	2,271,359
2023-09-18	13.020	13.200	12.930	13.120	12.465	2,378,507
2023-09-15	13.180	13.230	13.010	13.080	12.427	3,323,576
2023-09-14	13.170	13.170	13.020	13.140	12.484	2,656,009
2023-09-13	13.230	13.320	13.050	13.120	12.465	3,464,927
2023-09-12	13.200	13.350	13.170	13.280	12.617	2,453,857
2023-09-11	13.250	13.360	13.180	13.240	12.579	4,834,166
2023-09-08	13.230	13.340	13.230	13.260	12.598	2,154,465
2023-09-07	13.570	13.580	13.290	13.310	12.645	3,312,220
2023-09-06	13.430	13.530	13.360	13.490	12.816	2,973,449
2023-09-05	13.580	13.580	13.380	13.490	12.816	3,616,240
2023-09-04	13.060	13.620	13.030	13.550	12.873	9,339,090
2023-09-01	12.850	13.020	12.820	13.000	12.351	3,397,671
2023-08-31	13.050	13.150	12.810	12.860	12.218	5,273,233
2023-08-30	13.150	13.290	13.060	13.100	12.446	4,170,319
2023-08-29	12.870	13.160	12.750	13.130	12.474	6,307,215
2023-08-28	13.620	13.730	12.850	12.870	12.227	12,029,022
2023-08-25	13.240	13.440	13.100	13.160	12.503	4,968,000
2023-08-24	13.140	13.280	13.090	13.150	12.493	2,557,717
2023-08-23	13.230	13.290	13.080	13.090	12.436	2,569,143
2023-08-22	13.350	13.410	13.050	13.240	12.579	3,750,112
2023-08-21	13.420	13.550	13.250	13.250	12.588	3,091,203
2023-08-18	13.660	13.700	13.420	13.420	12.750	3,526,065
2023-08-17	13.610	13.670	13.410	13.660	12.978	2,800,573
2023-08-16	13.740	13.780	13.550	13.610	12.930	2,240,193
2023-08-15	13.700	13.870	13.630	13.760	13.073	2,474,494
2023-08-14	13.710	13.800	13.560	13.770	13.082	3,173,914
2023-08-11	14.070	14.070	13.780	13.790	13.101	4,256,462
2023-08-10	14.000	14.110	13.930	14.010	13.310	2,715,700
2023-08-09	14.050	14.100	13.950	14.000	13.301	2,718,760
2023-08-08	14.050	14.170	13.820	14.100	13.396	4,536,173
2023-08-07	14.200	14.250	14.000	14.030	13.329	6,345,359
2023-08-04	14.300	14.390	14.220	14.250	13.538	3,686,703
2023-08-03	14.240	14.300	14.160	14.280	13.567	3,175,484
2023-08-02	14.350	14.420	14.160	14.230	13.519	7,633,793
2023-08-01	14.520	14.520	14.360	14.410	13.690	3,974,917
2023-07-31	14.550	14.640	14.400	14.520	13.795	6,227,700

← NewerPage 13 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.