Liuzhou Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.570	2.600	2.570	2.590	2.590	1,008,600
2026-10-20	2.550	2.600	2.550	2.580	2.580	2,160,300
2026-10-19	2.590	2.600	2.530	2.550	2.550	2,896,900
2026-10-16	2.600	2.640	2.580	2.610	2.610	2,363,450
2026-10-15	2.590	2.620	2.560	2.580	2.580	2,675,000
2026-10-14	2.640	2.670	2.610	2.620	2.620	2,839,300
2026-10-13	2.640	2.670	2.600	2.650	2.650	2,417,100
2026-10-12	2.680	2.690	2.650	2.650	2.650	1,621,000
2026-10-09	2.660	2.690	2.630	2.690	2.690	1,867,200
2026-10-08	2.670	2.710	2.650	2.670	2.670	2,045,400
2026-09-30	2.630	2.680	2.620	2.670	2.670	2,146,200
2026-09-29	2.630	2.660	2.620	2.640	2.640	1,615,209
2026-09-28	2.690	2.700	2.590	2.630	2.630	3,839,300
2026-09-24	2.710	2.720	2.680	2.680	2.680	2,075,400
2026-09-23	2.730	2.740	2.700	2.710	2.710	2,403,200
2026-09-22	2.730	2.760	2.700	2.730	2.730	3,994,600
2026-09-21	2.720	2.750	2.720	2.730	2.730	3,626,800
2026-09-18	2.770	2.770	2.710	2.730	2.730	2,906,800
2026-09-17	2.720	2.760	2.680	2.750	2.750	4,675,400
2026-09-16	2.700	2.730	2.650	2.700	2.700	2,686,000
2026-09-15	2.770	2.770	2.690	2.690	2.690	3,331,400
2026-09-14	2.790	2.800	2.760	2.770	2.770	1,702,000
2026-09-11	2.800	2.810	2.740	2.790	2.790	3,972,180
2026-09-10	2.800	2.820	2.790	2.810	2.810	2,440,400
2026-09-09	2.830	2.850	2.770	2.800	2.800	4,089,500
2026-09-08	2.840	2.860	2.810	2.840	2.840	3,651,000
2026-09-07	2.860	2.870	2.820	2.830	2.830	3,101,900
2026-09-04	2.890	2.900	2.860	2.860	2.860	2,413,200
2026-09-03	2.950	2.950	2.860	2.880	2.880	4,193,600
2026-09-02	2.960	2.970	2.910	2.940	2.940	3,200,900
2026-09-01	2.960	2.970	2.940	2.970	2.970	1,870,200
2026-08-31	2.940	2.970	2.920	2.970	2.970	3,553,100
2026-08-28	2.920	2.940	2.880	2.940	2.940	3,337,500
2026-08-27	2.910	2.930	2.880	2.900	2.900	3,648,700
2026-08-26	2.890	2.930	2.880	2.910	2.910	4,173,000
2026-08-25	2.820	2.900	2.800	2.890	2.890	3,625,200
2026-08-24	2.800	2.830	2.770	2.820	2.820	3,189,902
2026-08-21	2.810	2.820	2.760	2.810	2.810	2,835,600
2026-08-20	2.770	2.820	2.750	2.810	2.810	2,477,000
2026-08-19	2.860	2.870	2.730	2.730	2.730	4,790,200
2026-08-18	2.900	2.900	2.850	2.870	2.870	4,088,600
2026-08-17	2.810	2.900	2.790	2.890	2.890	5,888,601
2026-08-14	2.790	2.830	2.760	2.810	2.810	4,061,584
2026-08-13	2.920	2.930	2.780	2.790	2.790	8,975,042
2026-08-12	2.880	2.930	2.870	2.920	2.920	4,839,342
2026-08-11	2.920	2.940	2.890	2.890	2.890	5,401,900
2026-08-10	2.830	2.920	2.800	2.920	2.920	7,901,200
2026-08-07	2.830	2.830	2.780	2.830	2.830	5,800,000
2026-08-06	2.770	2.830	2.750	2.830	2.830	6,335,200
2026-08-05	2.790	2.790	2.730	2.790	2.790	6,012,900
2026-08-04	2.850	2.880	2.760	2.790	2.790	7,037,200
2026-08-03	2.710	2.830	2.710	2.810	2.810	8,193,300
2026-07-31	2.690	2.710	2.640	2.710	2.710	6,462,000
2026-07-30	2.680	2.720	2.630	2.700	2.700	5,662,600
2026-07-29	2.680	2.720	2.640	2.690	2.690	6,150,150
2026-07-28	2.560	2.650	2.560	2.650	2.650	5,648,600
2026-07-27	2.530	2.580	2.520	2.580	2.580	4,509,100
2026-07-24	2.530	2.560	2.510	2.520	2.520	3,748,700
2026-07-23	2.420	2.540	2.400	2.540	2.540	5,806,300
2026-07-22	2.420	2.460	2.410	2.440	2.440	3,496,300

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.