Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	29.200	29.520	28.700	29.480	19.057	11,672,686
2022-01-28	28.530	29.220	28.020	28.760	18.592	10,173,270
2022-01-27	28.500	28.850	28.280	28.470	18.404	9,100,971
2022-01-26	28.510	29.160	28.360	28.490	18.417	6,483,138
2022-01-25	29.180	29.930	28.450	28.450	18.391	15,297,154
2022-01-24	29.820	29.910	28.710	29.330	18.960	13,549,937
2022-01-21	31.050	31.210	29.010	30.630	19.800	20,114,515
2022-01-20	32.370	32.650	30.990	31.210	20.175	9,119,882
2022-01-19	33.290	33.290	31.790	32.370	20.925	8,979,797
2022-01-18	33.210	33.460	32.330	33.300	21.526	15,718,246
2022-01-17	30.900	32.760	30.000	32.650	21.106	17,133,015
2022-01-14	30.400	31.550	30.180	30.900	19.975	17,754,434
2022-01-13	34.740	34.770	30.740	30.740	19.871	29,318,983
2022-01-12	32.360	35.180	32.220	34.150	22.076	25,390,391
2022-01-11	32.300	32.990	31.950	32.440	20.970	11,536,820
2022-01-10	32.590	33.060	31.700	32.410	20.951	16,508,030
2022-01-07	33.720	34.100	32.690	32.770	21.184	15,398,412
2022-01-06	35.140	35.440	33.710	34.000	21.979	18,019,274
2022-01-05	33.610	35.690	33.500	34.610	22.373	28,847,278
2022-01-04	33.660	33.960	32.600	33.290	21.520	13,240,801
2021-12-31	34.250	34.390	33.260	33.730	21.804	12,601,709
2021-12-30	33.250	34.360	33.080	34.160	22.082	12,147,289
2021-12-29	33.640	33.950	33.020	33.250	21.494	10,534,021
2021-12-28	32.960	33.660	32.470	33.400	21.591	9,348,836
2021-12-27	34.000	34.140	32.820	33.020	21.345	10,878,056
2021-12-24	33.950	33.990	33.030	33.520	21.669	8,070,662
2021-12-23	33.220	34.040	33.120	33.740	21.811	21,019,217
2021-12-22	31.810	32.240	31.600	32.180	20.802	6,912,784
2021-12-21	32.400	32.850	31.710	31.950	20.654	13,156,757
2021-12-20	32.400	34.130	32.180	32.500	21.009	17,891,279
2021-12-17	32.350	32.880	31.960	32.440	20.970	14,070,296
2021-12-16	31.380	32.660	31.100	32.000	20.686	13,619,615
2021-12-15	31.480	31.530	30.820	31.380	20.285	11,053,450
2021-12-14	31.230	31.430	30.700	31.330	20.253	11,433,049
2021-12-13	30.450	31.440	30.360	31.080	20.091	15,115,241
2021-12-10	29.690	31.390	29.670	30.320	19.600	18,718,343
2021-12-09	29.260	30.190	29.170	29.750	19.231	11,242,742
2021-12-08	29.630	29.830	29.100	29.250	18.908	14,231,271
2021-12-07	30.260	30.720	29.310	29.640	19.160	13,798,058
2021-12-06	30.590	31.490	30.120	30.150	19.490	12,086,030
2021-12-03	30.340	31.060	30.010	30.750	19.878	12,927,857
2021-12-02	30.200	30.440	29.560	30.100	19.458	13,575,380
2021-12-01	30.690	30.800	29.900	30.260	19.561	13,950,189
2021-11-30	30.540	31.240	30.400	30.980	20.027	14,325,652
2021-11-29	30.330	30.850	30.050	30.400	19.652	18,867,811
2021-11-26	30.520	31.360	30.000	30.900	19.975	20,504,869
2021-11-25	28.470	30.790	28.310	30.520	19.729	26,170,670
2021-11-24	28.700	29.080	28.400	28.880	18.669	13,736,263
2021-11-23	28.410	29.180	28.220	28.920	18.695	16,031,453
2021-11-22	28.160	29.080	27.560	28.530	18.443	18,187,503
2021-11-19	27.400	27.620	27.040	27.320	17.661	7,698,131
2021-11-18	27.560	28.000	27.380	27.420	17.725	10,501,874
2021-11-17	27.000	27.800	26.510	27.590	17.835	11,748,598
2021-11-16	28.110	28.300	27.020	27.180	17.570	18,825,874
2021-11-15	28.000	29.500	27.710	28.100	18.165	35,621,961
2021-11-12	25.070	27.560	25.070	27.560	17.816	29,218,235
2021-11-11	24.310	25.300	24.220	25.050	16.193	13,503,826
2021-11-10	24.380	24.650	24.010	24.450	15.805	14,458,588
2021-11-09	23.160	25.000	23.020	24.530	15.857	18,857,329
2021-11-08	23.530	23.820	23.080	23.250	15.030	9,078,931

← NewerPage 20 of 21 · 1,217 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.