Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.970	18.970	18.650	18.760	17.259	8,596,017
2022-11-01	18.160	18.810	18.160	18.770	17.269	11,836,423
2022-10-31	17.480	18.600	17.480	18.200	16.744	14,014,307
2022-10-28	18.400	18.700	17.610	17.670	16.257	18,885,711
2022-10-27	19.150	19.380	18.680	18.700	17.204	12,591,352
2022-10-26	18.630	19.190	18.630	18.850	17.342	9,733,096
2022-10-25	18.840	18.840	18.200	18.620	17.131	11,126,555
2022-10-24	19.180	19.650	18.730	18.850	17.342	11,319,123
2022-10-21	19.390	19.440	19.090	19.100	17.572	7,782,632
2022-10-20	19.500	19.680	19.270	19.350	17.802	8,064,124
2022-10-19	19.900	20.050	19.550	19.600	18.032	7,611,422
2022-10-18	19.840	20.160	19.740	20.050	18.446	9,402,706
2022-10-17	19.610	19.920	19.420	19.840	18.253	11,980,567
2022-10-14	19.710	19.970	19.570	19.900	18.308	11,971,247
2022-10-13	19.500	20.230	19.450	19.640	18.069	14,093,062
2022-10-12	19.540	19.740	18.780	19.600	18.032	15,247,659
2022-10-11	18.800	19.840	18.580	19.710	18.133	17,526,740
2022-10-10	18.910	19.020	18.250	18.260	16.799	7,963,530
2022-09-30	18.970	19.430	18.900	18.900	17.388	5,933,092
2022-09-29	19.010	19.500	18.980	19.190	17.655	7,864,055
2022-09-28	19.630	19.690	18.840	18.840	17.333	7,486,067
2022-09-27	19.590	19.800	19.400	19.730	18.152	5,934,875
2022-09-26	19.690	20.110	19.460	19.580	18.014	6,946,374
2022-09-23	20.260	20.750	19.850	19.960	18.363	7,548,802
2022-09-22	20.210	20.410	20.100	20.370	18.741	6,006,206
2022-09-21	20.200	20.350	19.950	20.300	18.676	4,808,795
2022-09-20	20.520	20.680	20.100	20.260	18.639	6,374,179
2022-09-19	20.860	20.890	20.230	20.400	18.768	5,634,667
2022-09-16	20.730	20.900	20.430	20.460	18.823	7,177,327
2022-09-15	21.620	21.880	20.630	20.730	19.072	13,495,167
2022-09-14	21.700	21.790	21.540	21.580	19.854	6,540,706
2022-09-13	22.280	22.430	21.790	21.930	20.176	6,189,063
2022-09-09	22.010	22.270	21.920	22.170	20.397	5,019,158
2022-09-08	22.380	22.660	22.020	22.080	20.314	5,657,477
2022-09-07	22.670	22.790	22.400	22.460	20.663	5,747,620
2022-09-06	21.780	22.850	21.700	22.730	20.912	10,662,094
2022-09-05	21.300	21.970	21.250	21.640	19.909	7,854,390
2022-09-02	22.140	22.350	21.660	21.880	20.130	10,046,458
2022-09-01	22.360	22.790	22.150	22.180	20.406	7,781,917
2022-08-31	22.930	23.150	22.200	22.220	20.443	10,153,818
2022-08-30	23.300	23.320	22.810	23.160	21.307	8,758,342
2022-08-29	23.180	23.420	22.880	23.150	21.298	8,205,563
2022-08-26	23.300	23.970	23.060	23.440	21.565	11,396,855
2022-08-25	23.390	23.500	22.420	23.090	21.243	8,549,738
2022-08-24	23.710	23.900	23.150	23.250	21.390	8,331,494
2022-08-23	23.670	24.050	23.470	23.720	21.823	7,711,740
2022-08-22	23.300	24.050	22.710	23.880	21.970	13,192,507
2022-08-19	23.230	23.600	23.140	23.260	21.399	8,105,503
2022-08-18	23.500	23.590	23.160	23.450	21.574	8,208,066
2022-08-17	23.970	24.080	23.450	23.630	21.740	10,753,762
2022-08-16	24.260	24.380	23.890	23.970	22.053	10,977,381
2022-08-15	23.900	24.230	23.660	24.230	22.292	14,508,330
2022-08-12	23.780	23.970	23.550	23.820	21.915	11,549,471
2022-08-11	23.570	23.750	23.510	23.650	21.758	11,458,482
2022-08-10	23.500	23.700	23.270	23.510	21.629	16,045,105
2022-08-09	23.310	23.790	23.060	23.300	21.436	21,799,466
2022-08-08	22.480	23.690	22.280	23.300	21.436	16,830,538
2022-08-05	21.620	22.540	21.610	22.490	20.691	11,042,896
2022-08-04	21.600	21.790	21.150	21.520	19.799	8,037,911
2022-08-03	21.800	22.090	21.450	21.510	19.789	8,800,522

← NewerPage 17 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.