Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.100	13.210	12.810	12.870	12.870	16,861,898
2026-07-16	13.820	13.830	12.960	13.100	13.100	40,614,790
2026-07-15	12.900	14.090	12.820	13.830	13.830	43,962,420
2026-07-14	13.760	13.950	12.640	12.830	12.830	36,792,698
2026-07-13	13.450	14.080	13.370	13.760	13.760	25,837,242
2026-07-10	13.610	13.770	13.200	13.430	13.430	16,917,539
2026-07-09	13.410	13.970	13.370	13.760	13.760	19,319,675
2026-07-08	13.620	13.820	13.270	13.640	13.640	17,751,157
2026-07-07	13.680	13.850	13.420	13.610	13.610	15,311,273
2026-07-06	13.810	14.160	13.720	13.730	13.730	21,561,700
2026-07-03	13.690	13.920	13.320	13.750	13.750	32,995,653
2026-07-02	12.770	13.830	12.500	13.830	13.830	31,984,541
2026-07-01	12.770	12.780	12.440	12.570	12.570	13,614,524
2026-06-30	12.580	12.780	12.380	12.710	12.710	12,842,270
2026-06-29	13.040	13.160	12.370	12.690	12.690	21,361,084
2026-06-26	13.420	13.450	12.670	13.120	13.120	22,660,491
2026-06-25	13.870	13.940	13.080	13.330	13.330	27,961,156
2026-06-24	13.780	14.200	13.610	13.950	13.950	23,819,256
2026-06-23	14.100	14.330	13.570	13.640	13.640	29,658,111
2026-06-22	13.080	14.230	13.050	14.230	14.230	47,251,456
2026-06-18	13.550	13.630	12.600	12.940	12.940	33,360,656
2026-06-17	14.000	14.000	13.480	13.580	13.580	18,930,957
2026-06-16	13.720	14.060	13.540	13.960	13.960	22,006,470
2026-06-15	13.220	13.690	13.140	13.690	13.690	23,176,087
2026-06-12	12.510	13.390	12.330	13.170	13.170	24,454,281
2026-06-11	13.150	13.300	12.830	12.940	12.740	13,136,263
2026-06-10	12.690	13.270	12.650	13.160	12.957	18,025,713
2026-06-09	12.800	13.100	12.590	12.810	12.612	14,556,484
2026-06-08	13.300	13.350	12.750	12.750	12.553	25,374,175
2026-06-05	13.140	13.930	13.010	13.370	13.163	35,153,406
2026-06-04	13.190	13.420	12.900	13.110	12.907	24,095,480
2026-06-03	12.670	13.270	12.440	13.130	12.927	27,673,184
2026-06-02	12.630	12.840	12.410	12.700	12.504	14,740,665
2026-06-01	12.360	12.720	12.350	12.630	12.435	13,843,575
2026-05-29	12.720	12.850	12.300	12.430	12.238	14,081,800
2026-05-28	12.510	12.920	12.030	12.680	12.484	22,845,360
2026-05-27	12.750	12.950	12.380	12.500	12.307	15,347,332
2026-05-26	12.520	12.890	12.450	12.750	12.553	20,886,391
2026-05-25	12.380	12.940	12.220	12.560	12.366	27,263,240
2026-05-22	12.030	12.290	11.810	12.170	11.982	17,967,644
2026-05-21	12.800	12.900	11.780	11.790	11.608	30,962,435
2026-05-20	12.280	12.290	12.010	12.050	11.864	13,830,131
2026-05-19	12.190	12.650	11.900	12.350	12.159	24,852,628
2026-05-18	12.360	12.460	12.130	12.210	12.021	12,523,756
2026-05-15	12.380	12.600	12.270	12.340	12.149	17,676,887
2026-05-14	12.490	12.610	12.190	12.210	12.021	16,558,945
2026-05-13	12.380	12.590	12.380	12.470	12.277	15,734,222
2026-05-12	12.450	12.640	12.320	12.400	12.208	20,014,785
2026-05-11	12.410	12.450	12.260	12.370	12.179	11,804,179
2026-05-08	12.470	12.570	12.320	12.380	12.189	15,403,743
2026-05-07	12.640	12.710	12.300	12.480	12.287	17,058,170
2026-05-06	12.950	13.010	12.470	12.640	12.445	22,407,051
2026-04-30	12.960	13.180	12.850	12.900	12.701	13,014,287
2026-04-29	13.010	13.170	12.850	12.960	12.760	12,201,188
2026-04-28	13.000	13.270	12.890	13.000	12.799	17,980,502
2026-04-27	13.570	13.570	12.690	13.070	12.868	42,555,712
2026-04-24	13.850	14.460	13.850	14.100	13.882	19,757,231
2026-04-23	13.800	13.990	13.580	13.850	13.636	13,589,954
2026-04-22	14.000	14.130	13.750	13.780	13.567	16,016,623
2026-04-21	14.000	14.160	13.840	14.010	13.794	12,993,740

← NewerPage 2 of 5 · 242 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.