Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.560	14.720	14.510	14.590	13.861	4,167,746
2023-04-27	14.410	14.750	14.350	14.630	13.899	5,216,332
2023-04-26	14.180	14.560	14.160	14.490	13.766	5,580,449
2023-04-25	14.640	14.780	14.030	14.250	13.538	10,139,444
2023-04-24	14.600	14.820	14.440	14.760	14.023	5,557,687
2023-04-21	15.090	15.150	14.630	14.690	13.956	11,095,698
2023-04-20	15.380	15.400	15.050	15.110	14.355	6,582,213
2023-04-19	15.930	15.990	15.750	15.810	14.545	6,043,222
2023-04-18	15.730	16.040	15.670	15.990	14.711	10,468,324
2023-04-17	15.560	15.730	15.510	15.730	14.472	8,168,998
2023-04-14	15.580	15.600	15.500	15.540	14.297	6,191,295
2023-04-13	15.600	15.630	15.520	15.580	14.334	5,731,935
2023-04-12	15.720	15.720	15.550	15.600	14.352	5,774,078
2023-04-11	15.650	15.650	15.540	15.590	14.343	6,349,243
2023-04-10	15.510	15.660	15.510	15.630	14.380	6,989,819
2023-04-07	15.470	15.730	15.470	15.590	14.343	6,977,035
2023-04-06	15.790	15.790	15.430	15.530	14.288	16,057,061
2023-04-04	16.670	16.680	15.840	15.890	14.619	32,176,637
2023-04-03	17.180	17.220	17.010	17.060	15.695	10,991,215
2023-03-31	17.070	17.240	17.070	17.170	15.797	4,203,178
2023-03-30	17.140	17.180	17.010	17.120	15.751	6,646,549
2023-03-29	17.200	17.300	17.090	17.140	15.769	6,856,955
2023-03-28	17.470	17.520	17.250	17.280	15.898	8,033,054
2023-03-27	17.390	17.410	17.230	17.380	15.990	4,755,335
2023-03-24	17.610	17.620	17.310	17.380	15.990	9,242,929
2023-03-23	17.700	17.730	17.530	17.620	16.211	5,180,391
2023-03-22	17.500	17.780	17.500	17.650	16.238	8,082,781
2023-03-21	17.480	17.490	17.310	17.460	16.063	7,190,772
2023-03-20	17.100	17.520	17.090	17.410	16.017	7,321,378
2023-03-17	17.140	17.300	17.090	17.170	15.797	6,504,185
2023-03-16	17.480	17.490	17.000	17.080	15.714	12,415,329
2023-03-15	17.440	17.560	17.400	17.490	16.091	6,480,301
2023-03-14	17.720	17.720	17.280	17.430	16.036	9,169,116
2023-03-13	17.800	17.880	17.590	17.760	16.339	8,231,645
2023-03-10	18.000	18.000	17.740	17.820	16.395	9,150,970
2023-03-09	18.280	18.290	18.050	18.080	16.634	7,913,735
2023-03-08	18.210	18.270	18.150	18.260	16.799	6,078,223
2023-03-07	18.350	18.500	18.230	18.260	16.799	10,213,744
2023-03-06	18.420	18.420	18.220	18.340	16.873	7,682,975
2023-03-03	18.270	18.330	18.170	18.290	16.827	10,459,399
2023-03-02	18.790	18.820	18.210	18.330	16.864	20,915,848
2023-03-01	18.800	18.800	18.650	18.710	17.213	7,149,032
2023-02-28	18.800	18.820	18.590	18.780	17.278	6,316,052
2023-02-27	18.600	18.960	18.450	18.800	17.296	8,616,849
2023-02-24	18.830	18.890	18.580	18.690	17.195	7,032,964
2023-02-23	19.050	19.090	18.730	18.870	17.361	6,442,342
2023-02-22	19.000	19.060	18.880	18.960	17.443	6,810,366
2023-02-21	18.950	19.230	18.880	19.120	17.591	11,449,536
2023-02-20	18.690	18.990	18.420	18.940	17.425	9,829,443
2023-02-17	18.550	18.840	18.470	18.690	17.195	7,995,107
2023-02-16	18.980	19.040	18.280	18.450	16.974	13,225,574
2023-02-15	19.060	19.110	18.910	18.980	17.462	6,126,969
2023-02-14	19.260	19.340	18.990	19.100	17.572	9,013,371
2023-02-13	18.800	19.290	18.740	19.180	17.646	15,064,679
2023-02-10	18.790	18.950	18.680	18.810	17.305	5,737,964
2023-02-09	18.530	18.810	18.510	18.790	17.287	7,306,479
2023-02-08	18.700	18.780	18.510	18.530	17.048	6,989,594
2023-02-07	18.620	18.820	18.530	18.790	17.287	8,230,182
2023-02-06	18.720	18.770	18.500	18.540	17.057	7,176,283
2023-02-03	18.970	18.970	18.600	18.800	17.296	9,447,810

← NewerPage 15 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.