Lier Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.130 | 8.390 | 8.120 | 8.390 | 7.971 | 14,895,712 |
| 2024-10-24 | 8.170 | 8.260 | 8.070 | 8.120 | 7.715 | 8,630,437 |
| 2024-10-23 | 8.100 | 8.220 | 8.070 | 8.200 | 7.791 | 11,147,846 |
| 2024-10-22 | 7.960 | 8.080 | 7.940 | 8.080 | 7.677 | 8,812,701 |
| 2024-10-21 | 8.040 | 8.110 | 7.950 | 7.990 | 7.591 | 11,787,459 |
| 2024-10-18 | 7.820 | 8.150 | 7.790 | 8.040 | 7.638 | 12,020,036 |
| 2024-10-17 | 8.050 | 8.080 | 7.840 | 7.860 | 7.467 | 7,808,440 |
| 2024-10-16 | 7.800 | 8.050 | 7.760 | 8.020 | 7.619 | 10,045,987 |
| 2024-10-15 | 8.020 | 8.070 | 7.880 | 7.880 | 7.486 | 7,919,171 |
| 2024-10-14 | 8.010 | 8.140 | 7.870 | 8.080 | 7.677 | 10,614,586 |
| 2024-10-11 | 8.390 | 8.390 | 7.940 | 8.050 | 7.648 | 10,741,126 |
| 2024-10-10 | 8.440 | 8.690 | 8.300 | 8.400 | 7.981 | 12,095,400 |
| 2024-10-09 | 9.010 | 9.020 | 8.380 | 8.450 | 8.028 | 19,510,116 |
| 2024-10-08 | 9.650 | 9.660 | 8.790 | 9.170 | 8.712 | 35,047,572 |
| 2024-09-30 | 8.270 | 8.800 | 8.210 | 8.780 | 8.342 | 30,959,954 |
| 2024-09-27 | 7.870 | 8.120 | 7.760 | 8.020 | 7.619 | 18,629,090 |
| 2024-09-26 | 7.360 | 7.740 | 7.350 | 7.730 | 7.344 | 12,237,714 |
| 2024-09-25 | 7.340 | 7.500 | 7.330 | 7.360 | 6.992 | 9,966,966 |
| 2024-09-24 | 6.930 | 7.240 | 6.900 | 7.240 | 6.878 | 10,969,830 |
| 2024-09-23 | 6.850 | 6.900 | 6.810 | 6.880 | 6.536 | 2,225,400 |
| 2024-09-20 | 6.960 | 6.960 | 6.770 | 6.850 | 6.508 | 3,803,780 |
| 2024-09-19 | 6.770 | 6.960 | 6.720 | 6.950 | 6.603 | 4,868,272 |
| 2024-09-18 | 6.830 | 6.860 | 6.640 | 6.740 | 6.403 | 3,795,638 |
| 2024-09-13 | 6.950 | 6.980 | 6.830 | 6.840 | 6.498 | 2,900,360 |
| 2024-09-12 | 6.940 | 7.070 | 6.930 | 6.930 | 6.584 | 2,870,140 |
| 2024-09-11 | 6.960 | 7.020 | 6.910 | 6.950 | 6.603 | 2,803,620 |
| 2024-09-10 | 6.990 | 7.040 | 6.850 | 6.960 | 6.612 | 3,836,080 |
| 2024-09-09 | 7.030 | 7.090 | 6.970 | 7.000 | 6.650 | 3,115,500 |
| 2024-09-06 | 7.180 | 7.200 | 7.040 | 7.050 | 6.698 | 3,360,360 |
| 2024-09-05 | 7.280 | 7.290 | 7.160 | 7.190 | 6.831 | 4,282,600 |
| 2024-09-04 | 7.300 | 7.360 | 7.240 | 7.270 | 6.907 | 4,264,760 |
| 2024-09-03 | 7.090 | 7.380 | 7.070 | 7.310 | 6.945 | 7,651,800 |
| 2024-09-02 | 7.150 | 7.210 | 7.080 | 7.090 | 6.736 | 4,197,540 |
| 2024-08-30 | 7.180 | 7.300 | 7.090 | 7.140 | 6.783 | 7,290,520 |
| 2024-08-29 | 7.180 | 7.240 | 7.130 | 7.180 | 6.821 | 3,580,059 |
| 2024-08-28 | 7.160 | 7.240 | 7.080 | 7.180 | 6.821 | 2,974,340 |
| 2024-08-27 | 7.120 | 7.170 | 7.060 | 7.140 | 6.783 | 3,742,560 |
| 2024-08-26 | 6.900 | 7.150 | 6.900 | 7.120 | 6.764 | 4,835,080 |
| 2024-08-23 | 7.040 | 7.060 | 6.880 | 6.900 | 6.555 | 4,779,532 |
| 2024-08-22 | 7.130 | 7.180 | 7.030 | 7.040 | 6.688 | 2,850,030 |
| 2024-08-21 | 7.210 | 7.210 | 7.110 | 7.120 | 6.764 | 2,974,240 |
| 2024-08-20 | 7.340 | 7.390 | 7.180 | 7.210 | 6.850 | 3,819,730 |
| 2024-08-19 | 7.390 | 7.470 | 7.350 | 7.360 | 6.992 | 2,782,600 |
| 2024-08-16 | 7.510 | 7.560 | 7.400 | 7.400 | 7.030 | 3,055,300 |
| 2024-08-15 | 7.450 | 7.620 | 7.380 | 7.520 | 7.144 | 3,476,140 |
| 2024-08-14 | 7.600 | 7.650 | 7.440 | 7.450 | 7.078 | 3,130,400 |
| 2024-08-13 | 7.580 | 7.640 | 7.490 | 7.600 | 7.220 | 2,649,960 |
| 2024-08-12 | 7.690 | 7.690 | 7.570 | 7.590 | 7.211 | 2,614,400 |
| 2024-08-09 | 7.700 | 7.770 | 7.640 | 7.670 | 7.287 | 3,049,120 |
| 2024-08-08 | 7.580 | 7.700 | 7.550 | 7.690 | 7.306 | 4,282,440 |
| 2024-08-07 | 7.610 | 7.620 | 7.500 | 7.580 | 7.201 | 2,587,230 |
| 2024-08-06 | 7.460 | 7.610 | 7.460 | 7.600 | 7.220 | 2,913,758 |
| 2024-08-05 | 7.580 | 7.660 | 7.470 | 7.470 | 7.097 | 4,218,525 |
| 2024-08-02 | 7.560 | 7.660 | 7.520 | 7.580 | 7.201 | 3,458,140 |
| 2024-08-01 | 7.680 | 7.780 | 7.540 | 7.580 | 7.201 | 3,827,600 |
| 2024-07-31 | 7.340 | 7.670 | 7.330 | 7.660 | 7.277 | 6,560,942 |
| 2024-07-30 | 7.310 | 7.370 | 7.250 | 7.340 | 6.973 | 2,441,700 |
| 2024-07-29 | 7.450 | 7.450 | 7.280 | 7.330 | 6.964 | 2,830,288 |
| 2024-07-26 | 7.300 | 7.440 | 7.300 | 7.410 | 7.040 | 4,208,722 |
| 2024-07-25 | 7.190 | 7.370 | 7.190 | 7.300 | 6.935 | 3,103,917 |
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.