Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.200	14.210	13.800	14.010	13.794	18,261,245
2026-04-17	14.620	14.690	13.900	14.100	13.882	22,945,810
2026-04-16	14.560	14.800	14.500	14.670	14.443	10,676,631
2026-04-15	14.690	14.770	14.470	14.550	14.325	8,943,812
2026-04-14	15.030	15.060	14.490	14.690	14.463	15,652,637
2026-04-13	14.930	15.210	14.760	15.030	14.798	10,379,710
2026-04-10	14.900	15.240	14.820	14.990	14.758	11,903,693
2026-04-09	14.890	14.980	14.790	14.860	14.630	8,322,128
2026-04-08	14.760	15.030	14.600	14.950	14.719	13,888,431
2026-04-07	14.280	14.880	14.210	14.650	14.424	14,229,442
2026-04-03	14.550	14.690	14.140	14.260	14.040	6,405,022
2026-04-02	14.690	14.740	14.430	14.550	14.325	7,578,632
2026-04-01	14.670	14.800	14.500	14.710	14.483	10,975,173
2026-03-31	14.850	15.040	14.370	14.400	14.177	13,951,540
2026-03-30	14.650	15.210	14.560	14.930	14.699	13,967,139
2026-03-27	14.360	14.920	14.330	14.770	14.542	10,375,799
2026-03-26	14.730	14.940	14.410	14.540	14.315	10,520,496
2026-03-25	14.420	14.960	14.360	14.800	14.571	13,748,437
2026-03-24	14.220	14.470	13.750	14.390	14.168	17,174,102
2026-03-23	14.210	14.440	13.750	13.890	13.675	22,461,792
2026-03-20	14.500	14.760	14.330	14.330	14.109	12,699,233
2026-03-19	15.350	15.420	14.390	14.520	14.296	17,542,747
2026-03-18	15.600	15.690	15.090	15.340	15.103	14,617,401
2026-03-17	16.220	16.550	15.600	15.600	15.359	19,547,202
2026-03-16	16.610	17.200	16.140	16.210	15.960	24,288,414
2026-03-13	17.260	17.300	16.500	16.630	16.373	33,731,350
2026-03-12	16.400	17.290	15.870	17.070	16.806	44,180,081
2026-03-11	15.720	16.440	15.720	16.440	16.186	25,511,125
2026-03-10	15.730	15.990	15.600	15.770	15.526	15,994,743
2026-03-09	16.220	16.710	15.750	15.970	15.723	23,103,896
2026-03-06	15.450	16.370	15.360	16.310	16.058	25,047,971
2026-03-05	15.950	16.030	15.430	15.540	15.300	14,466,342
2026-03-04	15.510	16.040	15.400	15.630	15.388	15,930,993
2026-03-03	16.750	16.900	15.680	15.800	15.556	27,642,460
2026-03-02	16.680	16.810	16.330	16.650	16.393	23,848,209
2026-02-27	16.460	17.090	16.380	16.750	16.491	20,575,648
2026-02-26	16.740	16.790	16.350	16.450	16.196	20,533,079
2026-02-25	16.820	17.180	16.550	16.680	16.422	25,090,405
2026-02-24	16.660	17.350	16.280	16.750	16.491	30,141,654
2026-02-13	16.380	16.460	15.810	15.860	15.615	20,613,560
2026-02-12	16.600	16.770	16.160	16.460	16.206	17,560,187
2026-02-11	16.410	17.270	16.280	16.720	16.462	24,239,678
2026-02-10	16.250	16.840	15.920	16.600	16.343	31,456,930
2026-02-09	16.170	16.280	15.920	16.060	15.812	20,654,244
2026-02-06	15.900	16.720	15.710	16.040	15.792	25,851,916
2026-02-05	16.120	16.450	15.900	16.080	15.832	16,423,179
2026-02-04	16.300	16.460	16.020	16.280	16.028	22,027,325
2026-02-03	16.020	16.560	15.850	16.350	16.097	37,850,412
2026-02-02	17.170	17.480	16.020	16.020	15.772	48,694,845
2026-01-30	17.570	17.920	16.700	17.800	17.525	42,759,186
2026-01-29	17.810	18.050	17.300	17.750	17.476	38,263,672
2026-01-28	16.850	17.810	16.460	17.800	17.525	49,897,144
2026-01-27	16.640	17.080	16.380	16.850	16.590	30,477,953
2026-01-26	17.000	17.060	16.450	16.680	16.422	37,982,050
2026-01-23	17.340	17.450	16.860	17.150	16.885	41,733,246
2026-01-22	16.650	17.500	16.310	17.500	17.230	58,227,563
2026-01-21	16.880	16.950	16.350	16.600	16.343	41,515,184
2026-01-20	16.680	17.250	16.530	16.960	16.698	69,010,619
2026-01-19	14.980	16.380	14.930	16.380	16.127	40,069,077
2026-01-16	15.300	15.660	14.830	14.890	14.660	33,170,419

← NewerPage 3 of 21 · 1,215 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.