Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.010	15.320	13.910	15.260	15.024	55,796,484
2026-01-14	14.170	14.580	14.070	14.340	14.118	28,453,488
2026-01-13	14.240	14.340	14.040	14.090	13.872	21,416,513
2026-01-12	14.000	14.520	14.000	14.400	14.177	34,138,423
2026-01-09	14.240	14.280	13.810	13.920	13.705	32,923,140
2026-01-08	14.250	14.550	14.010	14.320	14.099	34,189,997
2026-01-07	13.810	14.700	13.740	14.110	13.892	46,336,177
2026-01-06	13.040	13.720	12.990	13.570	13.360	28,946,253
2026-01-05	13.050	13.090	12.850	13.050	12.848	21,662,668
2025-12-31	13.080	13.310	13.010	13.050	12.848	7,991,605
2025-12-30	12.970	13.280	12.930	13.170	12.966	11,091,611
2025-12-29	13.160	13.170	12.960	12.990	12.789	9,251,509
2025-12-26	13.280	13.290	13.030	13.110	12.907	7,502,575
2025-12-25	13.060	13.290	12.990	13.230	13.026	9,914,575
2025-12-24	13.100	13.130	12.990	13.070	12.868	11,199,300
2025-12-23	13.190	13.250	12.990	13.060	12.858	9,289,740
2025-12-22	13.330	13.390	13.160	13.180	12.976	8,861,620
2025-12-19	13.150	13.410	13.100	13.350	13.144	11,667,512
2025-12-18	12.990	13.440	12.870	13.220	13.016	14,589,122
2025-12-17	12.780	13.030	12.680	12.990	12.789	7,938,460
2025-12-16	13.090	13.110	12.710	12.800	12.602	9,863,009
2025-12-15	12.860	13.240	12.850	13.110	12.907	10,293,220
2025-12-12	12.970	13.080	12.810	12.850	12.651	8,326,900
2025-12-11	13.070	13.100	12.840	12.860	12.661	8,003,060
2025-12-10	12.970	13.090	12.940	13.070	12.868	6,877,980
2025-12-09	13.260	13.300	12.950	12.970	12.770	13,558,600
2025-12-08	13.580	13.680	13.240	13.300	13.094	17,133,860
2025-12-05	13.060	13.620	13.050	13.610	13.400	22,433,293
2025-12-04	13.200	13.290	13.020	13.060	12.858	9,064,820
2025-12-03	13.020	13.410	12.960	13.240	13.035	16,343,544
2025-12-02	13.050	13.210	12.990	13.040	12.839	8,426,467
2025-12-01	12.870	13.210	12.860	13.110	12.907	17,827,369
2025-11-28	12.860	12.990	12.700	12.840	12.642	8,272,429
2025-11-27	12.710	12.940	12.680	12.860	12.661	10,048,486
2025-11-26	12.810	13.020	12.670	12.720	12.523	10,742,671
2025-11-25	13.010	13.060	12.790	12.810	12.612	16,930,517
2025-11-24	13.160	13.300	12.770	12.980	12.779	18,075,026
2025-11-21	13.350	13.590	12.940	13.050	12.848	27,034,200
2025-11-20	13.320	13.650	13.150	13.520	13.311	20,987,534
2025-11-19	13.240	13.560	13.240	13.320	13.114	15,564,281
2025-11-18	13.420	13.590	13.100	13.240	13.035	17,891,178
2025-11-17	13.540	13.900	13.330	13.420	13.213	26,679,380
2025-11-14	13.120	13.480	13.120	13.170	12.966	15,915,260
2025-11-13	12.920	13.410	12.900	13.220	13.016	19,576,030
2025-11-12	13.040	13.040	12.760	12.950	12.750	12,038,745
2025-11-11	12.990	13.080	12.900	13.040	12.839	13,005,826
2025-11-10	13.210	13.240	12.910	13.080	12.878	20,220,596
2025-11-07	12.730	13.160	12.670	12.930	12.730	20,880,219
2025-11-06	12.370	12.990	12.360	12.730	12.533	19,657,803
2025-11-05	12.230	12.460	12.180	12.340	12.149	9,229,774
2025-11-04	12.700	12.780	12.220	12.280	12.090	18,455,649
2025-11-03	12.730	12.880	12.570	12.810	12.612	15,389,600
2025-10-31	12.510	12.930	12.510	12.670	12.474	13,145,552
2025-10-30	12.550	12.730	12.460	12.590	12.395	11,016,443
2025-10-29	12.520	12.600	12.300	12.580	12.386	11,302,145
2025-10-28	12.660	12.830	12.410	12.580	12.386	14,216,195
2025-10-27	12.260	13.120	12.220	12.710	12.514	34,445,118
2025-10-24	12.140	12.220	12.020	12.140	11.952	8,775,058
2025-10-23	12.100	12.160	11.880	12.130	11.943	8,672,760
2025-10-22	12.120	12.170	12.000	12.080	11.893	7,290,020

← NewerPage 4 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.