Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.400	22.070	21.300	21.920	20.167	10,666,906
2022-05-06	21.500	21.970	21.220	21.520	19.799	13,327,445
2022-05-05	21.180	22.270	21.100	22.080	20.314	17,100,284
2022-04-29	20.820	21.130	20.490	21.000	19.320	13,433,591
2022-04-28	19.800	21.000	19.580	20.720	19.063	17,864,492
2022-04-27	18.800	19.950	18.500	19.900	18.308	15,356,897
2022-04-26	19.130	19.690	18.800	19.160	17.627	13,997,722
2022-04-25	20.560	20.690	19.110	19.120	17.591	21,250,948
2022-04-22	21.200	21.450	20.560	21.150	19.458	11,358,804
2022-04-21	22.650	22.990	21.390	21.440	19.725	18,028,192
2022-04-20	23.010	23.270	22.470	22.520	20.719	14,015,451
2022-04-19	21.800	23.330	21.610	23.010	21.169	21,145,233
2022-04-18	21.470	22.000	21.220	21.800	20.056	8,608,466
2022-04-15	21.660	22.280	21.610	21.800	20.056	9,844,576
2022-04-14	22.020	22.120	21.010	21.950	20.194	13,580,170
2022-04-13	21.760	22.700	21.530	22.020	20.259	16,964,569
2022-04-12	31.400	31.880	30.500	30.910	19.981	18,653,314
2022-04-11	32.430	32.480	30.760	32.000	20.686	23,264,530
2022-04-08	31.030	32.930	30.600	32.500	21.009	24,799,342
2022-04-07	30.800	31.410	30.300	30.890	19.968	21,735,460
2022-04-06	30.230	30.870	29.550	30.100	19.458	15,385,563
2022-04-01	28.850	30.290	28.780	30.210	19.529	22,591,587
2022-03-31	30.350	30.360	28.400	28.660	18.527	19,534,810
2022-03-30	28.930	29.350	28.570	29.340	18.966	13,626,951
2022-03-29	28.650	29.410	28.210	29.090	18.805	18,716,796
2022-03-28	28.200	28.600	27.570	28.100	18.165	11,234,050
2022-03-25	28.340	29.220	28.200	28.240	18.255	16,202,440
2022-03-24	28.600	28.600	27.900	28.120	18.178	9,323,108
2022-03-23	28.790	28.920	28.380	28.630	18.507	9,447,758
2022-03-22	29.040	29.250	28.420	28.560	18.462	12,398,580
2022-03-21	30.250	30.300	28.900	29.250	18.908	15,912,965
2022-03-18	29.560	30.230	29.380	29.820	19.277	12,635,851
2022-03-17	29.610	30.540	29.000	29.860	19.303	16,778,896
2022-03-16	29.010	29.090	27.000	28.640	18.514	18,995,194
2022-03-15	30.390	30.620	28.180	28.180	18.217	20,888,812
2022-03-14	31.700	32.150	30.330	30.400	19.652	18,418,302
2022-03-11	32.880	32.880	31.480	32.230	20.835	17,769,600
2022-03-10	33.700	34.400	33.120	33.280	21.513	14,467,938
2022-03-09	34.320	34.370	31.420	33.090	21.391	23,138,726
2022-03-08	35.090	35.270	33.190	33.400	21.591	21,198,644
2022-03-07	35.600	35.750	33.650	34.900	22.561	23,938,920
2022-03-04	35.210	36.130	35.120	35.600	23.013	12,483,700
2022-03-03	36.290	36.570	35.000	35.510	22.955	14,658,889
2022-03-02	36.100	36.880	36.030	36.290	23.459	8,545,423
2022-03-01	35.510	37.400	34.980	36.440	23.556	19,439,526
2022-02-28	34.310	34.990	34.020	34.980	22.612	9,866,224
2022-02-25	34.020	34.430	33.770	34.190	22.102	12,609,856
2022-02-24	33.780	34.800	33.100	33.560	21.694	16,731,367
2022-02-23	33.610	34.190	33.500	33.810	21.856	13,426,099
2022-02-22	33.220	33.900	33.010	33.640	21.746	10,060,360
2022-02-21	32.780	34.150	32.520	33.770	21.830	17,757,210
2022-02-18	31.590	32.570	31.510	32.390	20.938	8,131,023
2022-02-17	31.900	32.120	31.480	31.870	20.602	8,025,901
2022-02-16	30.430	31.770	30.270	31.750	20.524	11,685,319
2022-02-15	29.980	30.470	29.810	30.420	19.665	7,171,613
2022-02-14	29.850	31.050	29.710	29.870	19.309	8,789,286
2022-02-11	30.240	30.460	29.750	29.850	19.296	8,616,543
2022-02-10	29.230	30.290	29.150	30.240	19.548	9,324,854
2022-02-09	28.750	29.590	28.530	29.380	18.992	7,362,912
2022-02-08	29.570	29.870	28.350	29.150	18.844	9,747,992

← NewerPage 19 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.