Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.680	10.850	10.440	10.600	10.071	47,041,779
2025-04-22	10.180	11.000	10.090	10.860	10.318	73,638,762
2025-04-21	10.410	10.690	10.100	10.180	9.672	63,896,711
2025-04-18	9.710	10.290	9.710	10.290	9.776	54,139,832
2025-04-17	9.650	9.840	9.600	9.760	9.273	19,455,884
2025-04-16	9.850	9.950	9.520	9.640	9.159	28,705,423
2025-04-15	9.990	10.040	9.780	9.940	9.444	28,011,640
2025-04-14	9.780	10.090	9.770	10.000	9.501	45,575,714
2025-04-11	9.790	9.980	9.560	9.750	9.263	43,356,465
2025-04-10	9.710	10.190	9.610	9.900	9.406	63,448,704
2025-04-09	9.900	10.050	9.250	9.910	9.415	81,169,701
2025-04-08	9.460	10.290	9.410	10.280	9.767	114,714,371
2025-04-07	9.290	9.810	9.210	9.780	9.292	100,257,108
2025-04-03	8.810	8.930	8.750	8.920	8.475	7,384,802
2025-04-02	8.830	8.980	8.780	8.850	8.408	6,173,428
2025-04-01	8.880	8.930	8.800	8.810	8.370	6,857,777
2025-03-31	8.910	8.950	8.760	8.840	8.399	11,221,589
2025-03-28	9.190	9.250	8.880	8.910	8.465	17,010,038
2025-03-27	9.170	9.350	9.100	9.210	8.750	15,457,498
2025-03-26	9.100	9.210	9.050	9.180	8.722	13,460,237
2025-03-25	8.900	9.230	8.890	9.130	8.674	19,782,997
2025-03-24	9.270	9.300	8.870	9.000	8.551	22,159,167
2025-03-21	8.750	9.180	8.750	9.080	8.627	22,690,578
2025-03-20	8.790	8.830	8.770	8.780	8.342	7,277,201
2025-03-19	8.840	8.870	8.790	8.790	8.351	5,410,580
2025-03-18	8.900	8.950	8.840	8.870	8.427	5,648,225
2025-03-17	8.980	8.990	8.890	8.910	8.465	7,540,771
2025-03-14	8.920	8.950	8.840	8.950	8.503	8,527,186
2025-03-13	9.000	9.040	8.820	8.920	8.475	10,646,812
2025-03-12	9.060	9.080	8.800	9.040	8.589	14,236,656
2025-03-11	9.020	9.110	8.950	9.040	8.589	11,469,105
2025-03-10	9.020	9.260	9.020	9.140	8.684	19,814,502
2025-03-07	8.730	9.050	8.700	8.960	8.513	19,156,611
2025-03-06	8.760	8.780	8.600	8.720	8.285	14,048,601
2025-03-05	8.680	9.120	8.680	8.760	8.323	19,719,582
2025-03-04	8.330	8.670	8.320	8.600	8.171	14,503,939
2025-03-03	8.270	8.480	8.270	8.370	7.952	11,733,208
2025-02-28	8.310	8.340	8.210	8.250	7.838	6,729,000
2025-02-27	8.400	8.420	8.250	8.310	7.895	9,776,435
2025-02-26	8.360	8.480	8.360	8.380	7.962	6,533,879
2025-02-25	8.490	8.520	8.330	8.360	7.943	7,456,600
2025-02-24	8.430	8.610	8.410	8.540	8.114	11,775,475
2025-02-21	8.440	8.480	8.370	8.380	7.962	7,236,400
2025-02-20	8.460	8.490	8.370	8.450	8.028	7,165,760
2025-02-19	8.550	8.550	8.410	8.460	8.038	6,422,040
2025-02-18	8.550	8.610	8.470	8.490	8.066	6,365,162
2025-02-17	8.610	8.630	8.520	8.580	8.152	6,453,175
2025-02-14	8.610	8.670	8.570	8.600	8.171	6,852,498
2025-02-13	8.620	8.700	8.580	8.620	8.190	8,585,851
2025-02-12	8.420	8.630	8.390	8.600	8.171	9,392,046
2025-02-11	8.470	8.480	8.320	8.460	8.038	8,219,655
2025-02-10	8.460	8.590	8.430	8.450	8.028	10,495,793
2025-02-07	8.410	8.520	8.370	8.450	8.028	8,176,327
2025-02-06	8.330	8.420	8.270	8.400	7.981	6,516,280
2025-02-05	8.560	8.560	8.300	8.360	7.943	6,235,153
2025-01-27	8.430	8.570	8.430	8.470	8.047	5,293,860
2025-01-24	8.360	8.450	8.300	8.420	8.000	6,198,240
2025-01-23	8.480	8.560	8.390	8.400	7.981	7,833,098
2025-01-22	8.190	8.570	8.160	8.440	8.019	14,062,699
2025-01-21	8.200	8.240	8.090	8.180	7.772	3,294,931

← NewerPage 7 of 21 · 1,216 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.