Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.120	12.170	12.000	12.080	11.893	7,290,020
2025-10-21	12.110	12.250	12.040	12.170	11.982	7,254,961
2025-10-20	12.110	12.200	11.960	12.110	11.923	11,806,543
2025-10-17	12.200	12.350	12.010	12.140	11.952	12,294,025
2025-10-16	12.540	12.550	12.160	12.190	12.002	11,130,381
2025-10-15	12.600	12.650	12.320	12.550	12.356	12,819,680
2025-10-14	12.700	12.830	12.520	12.600	12.405	14,346,510
2025-10-13	12.500	12.780	12.450	12.640	12.445	15,008,655
2025-10-10	12.800	13.000	12.760	12.930	12.730	16,673,896
2025-10-09	13.090	13.100	12.470	12.830	12.632	20,197,356
2025-09-30	12.770	13.080	12.640	12.990	12.789	17,543,132
2025-09-29	12.920	13.030	12.580	12.770	12.573	24,026,850
2025-09-26	12.160	13.330	12.040	12.900	12.701	46,796,520
2025-09-25	11.940	12.250	11.850	12.150	11.962	13,039,078
2025-09-24	11.680	12.040	11.680	12.040	11.854	11,197,701
2025-09-23	11.880	11.920	11.400	11.680	11.500	13,345,789
2025-09-22	12.150	12.170	11.950	12.000	11.618	9,885,742
2025-09-19	12.090	12.330	12.080	12.140	11.753	8,640,460
2025-09-18	12.270	12.330	12.010	12.080	11.695	12,091,192
2025-09-17	12.220	12.360	12.130	12.220	11.831	8,103,904
2025-09-16	12.200	12.360	12.040	12.250	11.860	13,639,443
2025-09-15	12.450	12.490	12.170	12.220	11.831	13,458,640
2025-09-12	12.350	12.630	12.180	12.510	12.111	16,055,341
2025-09-11	12.320	12.360	12.200	12.340	11.947	11,670,129
2025-09-10	12.540	12.600	12.030	12.350	11.957	22,492,296
2025-09-09	12.810	12.840	12.470	12.540	12.140	14,008,610
2025-09-08	12.300	12.870	12.300	12.800	12.392	23,358,887
2025-09-05	12.090	12.410	12.030	12.400	12.005	13,195,282
2025-09-04	12.140	12.270	11.960	12.090	11.705	13,924,858
2025-09-03	12.290	12.340	11.950	12.180	11.792	16,080,526
2025-09-02	12.790	12.790	12.140	12.290	11.898	28,112,039
2025-09-01	12.830	12.950	12.580	12.800	12.392	20,732,033
2025-08-29	12.390	13.070	12.370	12.830	12.421	43,968,538
2025-08-28	12.310	12.690	12.060	12.380	11.986	24,676,789
2025-08-27	12.740	12.790	12.350	12.360	11.966	22,650,153
2025-08-26	12.470	12.780	12.450	12.730	12.324	21,059,201
2025-08-25	12.570	12.580	12.410	12.510	12.111	21,918,024
2025-08-22	12.450	12.600	12.300	12.570	12.170	23,450,538
2025-08-21	12.260	12.620	12.200	12.520	12.121	23,829,198
2025-08-20	12.200	12.320	12.150	12.260	11.869	15,570,796
2025-08-19	12.060	12.260	12.000	12.200	11.811	21,369,041
2025-08-18	12.080	12.130	12.010	12.040	11.656	15,441,255
2025-08-15	11.950	12.110	11.930	12.050	11.666	12,447,512
2025-08-14	12.080	12.120	11.970	11.970	11.589	15,590,155
2025-08-13	12.100	12.120	12.020	12.090	11.705	11,393,044
2025-08-12	12.250	12.280	12.020	12.050	11.666	15,893,958
2025-08-11	12.280	12.330	12.170	12.280	11.889	16,862,770
2025-08-08	12.300	12.370	12.220	12.270	11.879	8,732,758
2025-08-07	12.340	12.410	12.160	12.280	11.889	11,129,920
2025-08-06	12.420	12.440	12.300	12.340	11.947	9,717,080
2025-08-05	12.400	12.450	12.340	12.400	12.005	8,179,220
2025-08-04	12.330	12.480	12.260	12.390	11.995	13,821,200
2025-08-01	12.710	12.890	12.420	12.450	12.053	17,624,400
2025-07-31	12.570	12.970	12.310	12.780	12.373	28,480,010
2025-07-30	12.430	13.080	12.430	12.670	12.266	29,835,157
2025-07-29	12.560	12.560	12.200	12.490	12.092	18,439,078
2025-07-28	12.500	12.840	12.420	12.590	12.189	24,888,089
2025-07-25	12.520	12.650	12.240	12.320	11.927	18,117,837
2025-07-24	12.200	12.660	12.020	12.490	12.092	30,295,135
2025-07-23	12.500	12.690	12.090	12.100	11.714	45,542,209

← NewerPage 5 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.