Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.780	12.160	11.710	12.110	11.724	26,915,526
2025-07-21	11.580	11.830	11.480	11.800	11.424	23,476,743
2025-07-18	11.470	11.720	11.400	11.440	11.076	15,134,555
2025-07-17	11.510	11.550	11.430	11.460	11.095	9,605,567
2025-07-16	11.440	11.570	11.350	11.530	11.163	13,600,540
2025-07-15	11.680	11.720	11.410	11.460	11.095	14,794,255
2025-07-14	11.510	11.800	11.490	11.750	11.376	20,756,432
2025-07-11	11.440	11.540	11.390	11.470	11.105	14,621,500
2025-07-10	11.440	11.540	11.400	11.450	11.085	11,921,599
2025-07-09	11.660	11.710	11.410	11.430	11.066	26,527,424
2025-07-08	11.930	12.010	11.630	11.690	11.318	38,186,579
2025-07-07	11.330	11.990	11.330	11.750	11.376	32,349,436
2025-07-04	11.410	11.480	11.260	11.320	10.959	14,200,455
2025-07-03	11.360	11.480	11.280	11.440	11.076	18,011,300
2025-07-02	11.320	11.400	11.230	11.320	10.959	15,775,703
2025-07-01	11.050	11.320	10.940	11.320	10.959	21,859,188
2025-06-30	10.880	11.070	10.770	11.040	10.688	16,962,750
2025-06-27	10.700	10.840	10.690	10.800	10.456	11,107,097
2025-06-26	10.820	10.820	10.670	10.680	10.340	12,107,780
2025-06-25	10.890	10.930	10.730	10.810	10.466	13,228,816
2025-06-24	10.720	10.910	10.650	10.890	10.543	13,769,160
2025-06-23	10.570	10.790	10.570	10.690	10.349	13,340,680
2025-06-20	10.840	10.890	10.620	10.680	10.340	19,368,032
2025-06-19	10.880	11.000	10.770	10.890	10.543	18,211,164
2025-06-18	11.210	11.410	10.920	10.950	10.601	25,206,440
2025-06-17	11.290	11.550	11.200	11.330	10.969	23,784,160
2025-06-16	11.210	11.330	11.160	11.280	10.921	16,003,200
2025-06-13	11.450	11.510	11.230	11.270	10.911	21,308,175
2025-06-12	11.550	11.690	11.410	11.510	11.143	29,348,513
2025-06-11	11.640	11.710	11.450	11.550	11.182	21,475,326
2025-06-10	11.920	11.970	11.600	11.660	11.289	27,390,612
2025-06-09	12.050	12.160	11.860	11.920	11.540	38,261,633
2025-06-06	11.220	12.320	11.220	11.940	11.560	59,402,729
2025-06-05	10.990	11.470	10.850	11.320	10.959	46,296,448
2025-06-04	11.550	11.680	11.270	11.330	10.969	37,507,609
2025-06-03	11.270	11.880	11.270	11.670	11.298	43,663,332
2025-05-30	12.010	12.010	11.210	11.460	11.095	61,238,420
2025-05-29	11.540	12.340	11.330	11.860	11.482	95,007,027
2025-05-28	12.730	12.730	11.980	12.090	11.705	148,908,435
2025-05-27	10.520	11.570	10.320	11.570	11.201	64,200,628
2025-05-26	10.470	10.650	10.410	10.520	10.185	15,793,075
2025-05-23	10.550	10.650	10.500	10.510	10.175	24,144,002
2025-05-22	10.510	10.580	10.270	10.280	9.952	20,064,859
2025-05-21	10.570	10.700	10.400	10.610	10.272	26,687,754
2025-05-20	10.790	10.950	10.660	10.710	10.175	34,741,561
2025-05-19	10.710	10.870	10.400	10.580	10.052	31,224,551
2025-05-16	10.200	10.570	10.150	10.470	9.947	22,475,276
2025-05-15	10.390	10.420	10.170	10.210	9.700	11,413,203
2025-05-14	10.320	10.410	10.220	10.390	9.871	15,294,099
2025-05-13	10.300	10.430	10.160	10.380	9.862	20,032,786
2025-05-12	10.080	10.270	10.080	10.240	9.729	20,487,054
2025-05-09	10.320	10.420	10.010	10.030	9.529	27,322,280
2025-05-08	10.390	10.420	10.280	10.380	9.862	17,358,655
2025-05-07	10.550	10.640	10.350	10.420	9.900	23,903,785
2025-05-06	10.230	10.510	10.210	10.500	9.976	26,716,313
2025-04-30	10.400	10.470	10.170	10.190	9.681	27,050,564
2025-04-29	10.310	10.540	10.230	10.410	9.890	25,516,237
2025-04-28	10.790	10.800	10.200	10.310	9.795	34,287,261
2025-04-25	11.000	11.180	10.800	10.840	10.299	39,807,802
2025-04-24	10.680	11.180	10.510	11.020	10.470	54,444,780

← NewerPage 6 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.