Lier Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	8.220	8.270	8.160	8.180	7.772	4,127,001
2025-01-17	8.090	8.240	8.090	8.200	7.791	4,231,079
2025-01-16	8.180	8.250	8.080	8.120	7.715	4,434,338
2025-01-15	8.200	8.200	8.100	8.140	7.734	3,844,630
2025-01-14	7.960	8.200	7.950	8.200	7.791	6,375,638
2025-01-13	7.840	7.970	7.820	7.970	7.572	3,670,029
2025-01-10	8.020	8.080	7.890	7.900	7.505	4,429,100
2025-01-09	7.810	8.190	7.810	8.060	7.658	8,484,390
2025-01-08	7.950	7.990	7.720	7.880	7.486	7,291,060
2025-01-07	8.050	8.070	7.870	7.980	7.581	5,084,577
2025-01-06	8.000	8.120	7.910	8.060	7.658	5,679,830
2025-01-03	8.090	8.210	7.970	8.000	7.600	7,416,601
2025-01-02	8.270	8.390	8.040	8.090	7.686	8,009,637
2024-12-31	8.470	8.500	8.260	8.270	7.857	5,220,600
2024-12-30	8.500	8.550	8.400	8.450	8.028	4,188,080
2024-12-27	8.360	8.530	8.310	8.490	8.066	5,650,520
2024-12-26	8.360	8.420	8.340	8.340	7.924	4,117,220
2024-12-25	8.410	8.430	8.230	8.360	7.943	6,201,987
2024-12-24	8.350	8.480	8.340	8.410	7.990	4,823,740
2024-12-23	8.560	8.570	8.310	8.340	7.924	7,849,357
2024-12-20	8.550	8.600	8.500	8.560	8.133	6,256,208
2024-12-19	8.570	8.610	8.470	8.570	8.142	7,887,100
2024-12-18	8.720	8.910	8.640	8.650	8.218	10,018,870
2024-12-17	8.750	8.770	8.560	8.560	8.133	8,059,611
2024-12-16	8.750	8.850	8.670	8.750	8.313	6,655,115
2024-12-13	9.010	9.010	8.730	8.740	8.304	12,474,647
2024-12-12	9.000	9.020	8.860	9.020	8.570	9,712,792
2024-12-11	8.990	9.090	8.970	9.000	8.551	9,397,700
2024-12-10	9.290	9.330	8.980	9.010	8.560	19,353,417
2024-12-09	9.050	9.190	8.980	9.080	8.627	18,392,097
2024-12-06	8.940	9.010	8.860	8.960	8.513	12,523,501
2024-12-05	8.770	9.050	8.750	8.940	8.494	15,621,905
2024-12-04	8.920	8.930	8.730	8.770	8.332	13,758,632
2024-12-03	9.120	9.130	8.910	8.940	8.494	25,877,776
2024-12-02	8.540	9.360	8.510	9.120	8.665	47,375,497
2024-11-29	8.360	8.550	8.340	8.510	8.085	8,760,701
2024-11-28	8.400	8.470	8.380	8.390	7.971	5,837,195
2024-11-27	8.360	8.440	8.120	8.440	8.019	9,987,880
2024-11-26	8.480	8.500	8.350	8.370	7.952	6,946,194
2024-11-25	8.430	8.560	8.360	8.500	8.076	7,671,385
2024-11-22	8.790	8.820	8.400	8.420	8.000	12,147,523
2024-11-21	8.810	8.990	8.710	8.800	8.361	11,313,920
2024-11-20	8.600	8.860	8.580	8.850	8.408	16,269,595
2024-11-19	8.510	8.710	8.450	8.660	8.228	12,384,320
2024-11-18	8.440	8.740	8.430	8.510	8.085	19,948,160
2024-11-15	8.460	8.520	8.310	8.340	7.924	7,897,480
2024-11-14	8.620	8.680	8.420	8.470	8.047	8,339,340
2024-11-13	8.700	8.820	8.510	8.640	8.209	11,523,123
2024-11-12	8.730	8.920	8.650	8.740	8.304	16,157,402
2024-11-11	8.600	8.740	8.570	8.730	8.294	12,087,995
2024-11-08	8.810	8.850	8.660	8.720	8.285	13,975,740
2024-11-07	8.380	8.760	8.330	8.750	8.313	17,884,275
2024-11-06	8.460	8.520	8.370	8.420	8.000	10,812,980
2024-11-05	8.250	8.430	8.250	8.420	8.000	12,894,783
2024-11-04	8.200	8.280	8.130	8.270	7.857	7,210,950
2024-11-01	8.200	8.440	8.150	8.210	7.800	12,354,736
2024-10-31	8.210	8.330	8.200	8.250	7.838	10,278,582
2024-10-30	8.180	8.320	8.080	8.170	7.762	10,178,778
2024-10-29	8.500	8.550	8.210	8.210	7.800	13,983,740
2024-10-28	8.420	8.500	8.320	8.500	8.076	11,187,966

← NewerPage 8 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.