Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	22.350	22.350	21.610	21.800	20.056	11,253,392
2022-08-01	22.420	22.550	22.150	22.530	20.728	7,444,867
2022-07-29	22.330	22.600	22.200	22.420	20.627	12,115,154
2022-07-28	22.160	22.350	22.120	22.180	20.406	7,020,890
2022-07-27	22.050	22.310	22.000	22.120	20.351	6,385,895
2022-07-26	22.070	22.180	21.880	22.100	20.332	5,249,101
2022-07-25	22.010	22.230	21.750	22.070	20.305	6,146,005
2022-07-22	22.040	22.180	21.730	21.940	20.185	6,851,113
2022-07-21	22.390	22.450	21.900	21.900	20.148	9,788,466
2022-07-20	22.250	22.630	22.170	22.480	20.682	9,353,555
2022-07-19	21.960	22.310	21.900	22.170	20.397	8,697,944
2022-07-18	21.740	22.160	21.520	22.150	20.378	10,286,750
2022-07-15	22.080	22.450	21.690	21.700	19.964	9,770,462
2022-07-14	22.020	22.360	21.710	22.080	20.314	9,178,701
2022-07-13	22.350	22.500	21.860	22.020	20.259	8,152,990
2022-07-12	22.530	22.780	22.080	22.110	20.341	12,232,604
2022-07-11	23.150	23.330	22.380	22.680	20.866	14,438,018
2022-07-08	23.400	23.690	23.090	23.190	21.335	12,623,650
2022-07-07	23.970	24.270	23.300	23.400	21.528	19,568,226
2022-07-06	24.640	24.860	23.080	23.310	21.445	22,211,387
2022-07-05	24.200	24.750	24.080	24.600	22.632	15,227,022
2022-07-04	24.190	24.420	23.830	24.270	22.329	11,994,925
2022-07-01	23.450	24.500	23.310	24.190	22.255	16,482,982
2022-06-30	23.200	23.660	23.200	23.620	21.731	7,176,771
2022-06-29	23.880	24.160	23.340	23.340	21.473	10,783,770
2022-06-28	23.860	23.950	23.360	23.940	22.025	14,374,695
2022-06-27	23.690	23.930	23.320	23.540	21.657	11,230,199
2022-06-24	23.390	23.740	23.170	23.490	21.611	10,577,690
2022-06-23	23.300	23.450	22.500	23.400	21.528	16,868,359
2022-06-22	23.580	23.920	23.150	23.300	21.436	10,965,997
2022-06-21	24.150	24.600	23.440	23.700	21.804	18,227,411
2022-06-20	25.450	25.630	24.100	24.140	22.209	29,343,879
2022-06-17	24.880	26.110	24.480	25.640	23.589	33,862,841
2022-06-16	24.450	24.720	23.950	24.150	22.218	11,028,705
2022-06-15	24.960	25.190	24.400	24.410	22.457	14,266,514
2022-06-14	24.550	25.050	24.180	24.880	22.890	14,555,527
2022-06-13	24.100	24.840	24.000	24.800	22.816	16,293,362
2022-06-10	23.670	24.250	23.630	24.160	22.227	15,677,725
2022-06-09	23.600	24.430	23.450	24.020	22.099	21,329,306
2022-06-08	23.450	23.580	22.750	23.580	21.694	11,901,891
2022-06-07	23.260	23.740	23.030	23.370	21.501	10,612,958
2022-06-06	22.700	23.340	22.650	23.260	21.399	10,731,192
2022-06-02	22.800	22.990	22.650	22.820	20.995	6,395,352
2022-06-01	23.030	23.280	22.710	22.880	21.050	9,364,647
2022-05-31	22.720	23.050	22.470	23.020	21.179	11,121,763
2022-05-30	22.490	22.960	22.350	22.720	20.903	8,350,636
2022-05-27	22.280	22.880	22.240	22.410	20.617	10,325,183
2022-05-26	22.450	22.550	21.670	22.150	20.378	9,205,822
2022-05-25	22.080	22.490	21.950	22.450	20.654	7,648,911
2022-05-24	23.200	23.200	22.050	22.080	20.314	10,360,418
2022-05-23	22.890	23.550	22.800	23.250	21.390	11,071,616
2022-05-20	22.380	22.990	22.260	22.890	21.059	11,438,223
2022-05-19	22.330	22.480	21.780	22.380	20.590	13,040,115
2022-05-18	22.900	22.920	22.580	22.600	20.792	8,260,313
2022-05-17	22.840	22.980	22.440	22.800	20.976	11,002,780
2022-05-16	22.900	23.400	22.730	22.830	21.004	13,643,484
2022-05-13	22.420	23.170	22.330	22.450	20.654	11,138,537
2022-05-12	22.360	23.170	22.000	22.550	20.746	11,964,320
2022-05-11	22.500	23.200	22.200	22.250	20.470	20,591,099
2022-05-10	21.520	22.190	21.470	22.190	20.415	11,715,054

← NewerPage 18 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.