Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.320	14.540	14.300	14.500	13.776	5,699,922
2023-07-27	14.440	14.480	14.350	14.370	13.652	4,137,280
2023-07-26	14.250	14.490	14.240	14.460	13.738	6,479,849
2023-07-25	14.310	14.520	14.130	14.230	13.519	7,500,000
2023-07-24	14.330	14.490	14.230	14.310	13.595	7,446,647
2023-07-21	14.220	14.420	14.120	14.380	13.662	6,567,462
2023-07-20	14.140	14.430	14.130	14.230	13.519	8,749,955
2023-07-19	14.020	14.170	14.000	14.120	13.415	4,185,669
2023-07-18	14.010	14.100	13.830	14.070	13.367	6,681,360
2023-07-17	14.100	14.150	13.900	14.000	13.301	6,499,627
2023-07-14	14.000	14.140	13.960	14.090	13.386	5,843,860
2023-07-13	13.950	14.070	13.900	14.040	13.339	8,674,322
2023-07-12	13.750	14.060	13.670	13.970	13.272	11,165,119
2023-07-11	13.500	13.750	13.420	13.730	13.044	9,096,293
2023-07-10	13.240	13.540	13.190	13.490	12.816	7,973,797
2023-07-07	13.200	13.230	13.110	13.180	12.522	4,070,818
2023-07-06	13.130	13.230	13.010	13.230	12.569	6,014,918
2023-07-05	13.150	13.200	13.060	13.180	12.522	3,995,874
2023-07-04	13.130	13.210	13.100	13.150	12.493	4,434,202
2023-07-03	12.910	13.210	12.910	13.160	12.503	8,015,919
2023-06-30	12.760	12.990	12.760	12.910	12.265	5,172,924
2023-06-29	12.800	12.880	12.720	12.780	12.142	3,236,761
2023-06-28	12.930	12.950	12.750	12.790	12.151	3,102,750
2023-06-27	12.570	12.970	12.550	12.930	12.284	5,745,971
2023-06-26	12.720	12.790	12.530	12.580	11.952	5,191,696
2023-06-21	12.880	12.970	12.740	12.760	12.123	4,050,720
2023-06-20	13.050	13.060	12.880	12.900	12.256	3,880,467
2023-06-19	13.140	13.160	13.040	13.050	12.398	3,423,322
2023-06-16	13.110	13.180	13.040	13.100	12.446	3,934,450
2023-06-15	12.830	13.140	12.700	13.110	12.455	7,769,016
2023-06-14	13.060	13.100	12.800	12.820	12.180	8,034,675
2023-06-13	13.210	13.350	13.060	13.100	12.446	5,612,967
2023-06-12	13.170	13.300	13.070	13.230	12.569	3,922,637
2023-06-09	13.210	13.250	13.110	13.170	12.512	2,745,488
2023-06-08	13.150	13.260	13.100	13.200	12.541	2,837,880
2023-06-07	13.260	13.330	13.090	13.110	12.455	3,430,426
2023-06-06	13.550	13.610	13.230	13.250	12.588	3,737,317
2023-06-05	13.630	13.650	13.460	13.540	12.864	4,197,616
2023-06-02	13.200	13.680	13.200	13.630	12.949	7,234,443
2023-06-01	13.000	13.330	12.950	13.200	12.541	5,053,323
2023-05-31	13.290	13.290	13.000	13.050	12.398	4,179,863
2023-05-30	13.440	13.440	12.980	13.290	12.626	7,930,727
2023-05-29	13.630	13.720	13.360	13.400	12.731	6,972,129
2023-05-26	13.830	13.960	13.610	13.690	13.006	4,919,398
2023-05-25	14.130	14.200	13.780	13.870	13.177	6,984,846
2023-05-24	14.140	14.250	14.070	14.180	13.472	3,666,200
2023-05-23	14.300	14.330	14.170	14.210	13.500	3,406,140
2023-05-22	14.020	14.280	14.020	14.250	13.538	5,254,291
2023-05-19	14.090	14.090	13.870	14.020	13.320	5,178,989
2023-05-18	14.280	14.290	14.060	14.100	13.396	4,980,640
2023-05-17	14.060	14.270	14.060	14.230	13.519	3,505,700
2023-05-16	14.280	14.300	14.060	14.080	13.377	4,972,323
2023-05-15	14.080	14.240	14.060	14.230	13.519	4,177,633
2023-05-12	14.370	14.390	14.090	14.110	13.405	5,214,035
2023-05-11	14.240	14.390	14.200	14.370	13.652	3,730,248
2023-05-10	14.120	14.360	14.090	14.230	13.519	4,197,471
2023-05-09	14.150	14.350	14.050	14.130	13.424	5,553,652
2023-05-08	14.090	14.260	14.080	14.180	13.472	4,580,418
2023-05-05	14.430	14.450	14.030	14.090	13.386	6,025,651
2023-05-04	14.500	14.570	14.310	14.440	13.719	4,187,337

← NewerPage 14 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.