Liuzhou Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.410	2.480	2.370	2.450	2.450	5,579,300
2026-07-20	2.550	2.600	2.380	2.480	2.480	8,382,800
2026-07-17	2.580	2.750	2.520	2.560	2.560	11,269,300
2026-07-16	2.570	2.620	2.540	2.590	2.590	7,214,700
2026-07-15	2.480	2.630	2.480	2.570	2.570	9,127,800
2026-07-14	2.440	2.510	2.420	2.510	2.510	6,157,800
2026-07-13	2.470	2.550	2.420	2.440	2.440	7,397,500
2026-07-10	2.450	2.490	2.380	2.450	2.450	8,448,500
2026-07-09	2.390	2.530	2.370	2.440	2.440	10,939,580
2026-07-08	2.540	2.630	2.430	2.460	2.460	16,315,100
2026-07-07	2.560	2.570	2.390	2.390	2.390	6,883,588
2026-07-06	2.590	2.670	2.540	2.580	2.580	8,615,276
2026-07-03	2.600	2.600	2.490	2.590	2.590	12,882,950
2026-07-02	2.410	2.480	2.410	2.480	2.480	5,370,880
2026-07-01	2.250	2.360	2.250	2.360	2.360	7,471,530
2026-06-30	2.220	2.280	2.160	2.250	2.250	6,804,400
2026-06-29	2.220	2.230	2.120	2.220	2.220	5,326,300
2026-06-26	2.220	2.250	2.150	2.220	2.220	5,666,200
2026-06-25	2.270	2.320	2.200	2.220	2.220	7,674,500
2026-06-24	2.380	2.460	2.290	2.320	2.320	8,521,700
2026-06-23	2.250	2.380	2.240	2.380	2.380	7,527,900
2026-06-22	2.290	2.310	2.180	2.270	2.270	11,532,809
2026-06-18	2.340	2.380	2.290	2.290	2.290	7,540,500
2026-06-17	2.500	2.510	2.370	2.370	2.370	8,978,700
2026-06-16	2.480	2.490	2.410	2.490	2.490	7,264,000
2026-06-15	2.470	2.600	2.450	2.480	2.480	9,759,760
2026-06-12	2.510	2.530	2.430	2.480	2.480	7,112,300
2026-06-11	2.440	2.520	2.440	2.480	2.480	6,145,500
2026-06-10	2.490	2.530	2.390	2.480	2.480	9,383,800
2026-06-09	2.560	2.590	2.490	2.500	2.500	6,704,375
2026-06-08	2.600	2.700	2.530	2.540	2.540	9,752,900
2026-06-05	2.650	2.690	2.590	2.660	2.660	7,451,800
2026-06-04	2.710	2.720	2.610	2.640	2.640	8,068,000
2026-06-03	2.790	2.800	2.700	2.710	2.710	9,294,500
2026-06-02	2.840	2.840	2.760	2.790	2.790	8,703,442
2026-06-01	2.750	2.820	2.740	2.820	2.820	10,144,942
2026-05-29	2.770	2.860	2.740	2.750	2.750	8,261,800
2026-05-28	2.700	2.800	2.700	2.770	2.770	5,687,480
2026-05-27	2.780	2.790	2.720	2.730	2.730	6,381,300
2026-05-26	2.800	2.810	2.740	2.800	2.800	6,283,700
2026-05-25	2.780	2.820	2.740	2.810	2.810	8,697,401
2026-05-22	2.750	2.760	2.710	2.750	2.750	7,528,800
2026-05-21	2.840	2.840	2.720	2.730	2.730	17,955,141
2026-05-20	2.920	2.940	2.820	2.840	2.840	9,226,680
2026-05-19	2.860	2.930	2.840	2.910	2.910	10,336,929
2026-05-18	2.890	2.900	2.780	2.870	2.870	11,933,101
2026-05-15	2.910	2.970	2.880	2.920	2.920	11,882,142
2026-05-14	3.010	3.020	2.870	2.880	2.880	18,194,600
2026-05-13	3.060	3.080	3.010	3.020	3.020	14,381,742
2026-05-12	3.140	3.160	3.050	3.070	3.070	14,760,200
2026-05-11	3.250	3.300	3.140	3.140	3.140	18,629,502
2026-05-08	3.180	3.250	3.130	3.220	3.220	12,128,300
2026-05-07	3.080	3.190	3.050	3.160	3.160	13,515,806
2026-05-06	3.100	3.170	3.020	3.070	3.070	18,773,906
2026-04-30	3.080	3.180	3.040	3.090	3.090	28,487,650
2026-04-29	2.910	3.070	2.910	3.070	3.070	38,302,321
2026-04-28	2.830	2.980	2.830	2.920	2.920	69,423,286
2026-04-27	2.950	2.950	2.950	2.950	2.950	0
2026-04-24	2.770	2.970	2.750	2.950	2.950	72,232,860
2026-04-23	2.750	2.900	2.730	2.810	2.810	57,692,401

← NewerPage 2 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.