Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	19.110	19.130	18.880	19.030	17.508	8,081,893
2023-02-01	18.850	19.180	18.820	19.090	17.563	10,449,526
2023-01-31	18.610	18.870	18.560	18.860	17.351	8,091,824
2023-01-30	18.880	18.950	18.610	18.690	17.195	10,404,561
2023-01-20	18.320	18.760	18.320	18.690	17.195	9,411,487
2023-01-19	18.220	18.340	18.130	18.340	16.873	7,055,063
2023-01-18	18.200	18.370	18.200	18.260	16.799	5,658,839
2023-01-17	18.260	18.390	18.150	18.220	16.763	7,157,272
2023-01-16	18.110	18.450	18.000	18.290	16.827	13,152,594
2023-01-13	17.920	18.180	17.860	18.110	16.661	8,874,539
2023-01-12	17.990	18.030	17.760	17.860	16.431	10,072,975
2023-01-11	18.650	18.700	17.920	18.010	16.569	24,450,460
2023-01-10	18.950	18.990	18.680	18.870	17.361	5,926,800
2023-01-09	18.640	19.000	18.630	18.900	17.388	6,100,138
2023-01-06	18.560	18.810	18.440	18.630	17.140	6,318,636
2023-01-05	18.290	18.580	18.150	18.500	17.020	7,115,080
2023-01-04	18.250	18.370	18.160	18.270	16.809	5,203,155
2023-01-03	17.890	18.300	17.750	18.290	16.827	7,698,728
2022-12-30	18.220	18.300	17.930	17.960	16.523	6,435,637
2022-12-29	18.060	18.360	18.030	18.170	16.717	5,340,711
2022-12-28	18.340	18.370	18.060	18.100	16.652	5,784,102
2022-12-27	18.350	18.440	18.030	18.330	16.864	4,497,464
2022-12-26	18.030	18.320	17.970	18.310	16.845	5,997,037
2022-12-23	17.800	18.110	17.700	18.000	16.560	4,831,324
2022-12-22	18.400	18.400	17.800	17.850	16.422	8,412,693
2022-12-21	18.280	18.470	18.100	18.210	16.753	4,054,376
2022-12-20	18.410	18.530	18.110	18.250	16.790	5,764,526
2022-12-19	19.140	19.140	18.310	18.410	16.937	8,922,267
2022-12-16	19.000	19.090	18.830	18.900	17.388	4,876,572
2022-12-15	19.290	19.400	18.900	19.120	17.591	7,856,240
2022-12-14	19.520	19.620	19.120	19.280	17.738	7,005,854
2022-12-13	19.780	19.980	19.470	19.520	17.959	7,604,236
2022-12-12	20.030	20.170	19.810	19.850	18.262	7,446,782
2022-12-09	19.910	20.050	19.760	19.950	18.354	6,024,185
2022-12-08	20.040	20.240	19.800	19.950	18.354	6,429,031
2022-12-07	20.000	20.280	19.880	20.060	18.455	8,739,608
2022-12-06	19.650	20.430	19.530	20.160	18.547	13,404,982
2022-12-05	19.390	19.870	19.380	19.670	18.097	7,851,279
2022-12-02	19.200	19.400	19.120	19.360	17.811	6,808,625
2022-12-01	19.350	19.550	19.160	19.260	17.719	6,520,060
2022-11-30	19.400	19.400	19.010	19.070	17.545	5,606,649
2022-11-29	19.080	19.430	18.950	19.350	17.802	5,946,660
2022-11-28	19.230	19.230	18.710	19.000	17.480	6,383,766
2022-11-25	19.580	19.630	19.360	19.400	17.848	3,975,296
2022-11-24	19.520	19.700	19.480	19.630	18.060	5,091,369
2022-11-23	19.400	19.670	19.280	19.460	17.903	4,895,230
2022-11-22	19.530	19.790	19.330	19.460	17.903	7,854,293
2022-11-21	18.890	19.490	18.630	19.460	17.903	6,298,438
2022-11-18	19.330	19.440	19.050	19.100	17.572	6,243,348
2022-11-17	19.410	19.460	19.140	19.330	17.784	4,918,397
2022-11-16	19.680	19.830	19.440	19.470	17.913	5,365,872
2022-11-15	19.360	19.720	19.140	19.690	18.115	7,071,905
2022-11-14	19.780	20.050	19.280	19.360	17.811	9,295,923
2022-11-11	19.910	20.040	19.700	19.780	18.198	8,378,822
2022-11-10	19.660	19.780	19.260	19.410	17.857	8,974,172
2022-11-09	19.780	20.100	19.750	19.800	18.216	6,332,862
2022-11-08	19.900	20.150	19.630	19.840	18.253	7,120,964
2022-11-07	19.660	20.150	19.600	20.020	18.419	11,735,123
2022-11-04	18.850	19.670	18.850	19.650	18.078	12,189,662
2022-11-03	18.570	19.090	18.570	18.900	17.388	7,315,346

← NewerPage 16 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.