Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 2.730 | 2.820 | 2.690 | 2.750 | 2.750 | 37,724,161 |
| 2026-04-21 | 2.780 | 2.810 | 2.700 | 2.730 | 2.730 | 34,443,880 |
| 2026-04-20 | 2.730 | 2.750 | 2.660 | 2.720 | 2.720 | 37,969,202 |
| 2026-04-17 | 2.890 | 2.960 | 2.680 | 2.710 | 2.710 | 63,672,901 |
| 2026-04-16 | 2.750 | 2.870 | 2.670 | 2.840 | 2.840 | 68,660,002 |
| 2026-04-15 | 2.960 | 2.970 | 2.750 | 2.770 | 2.770 | 89,211,715 |
| 2026-04-14 | 3.110 | 3.210 | 2.930 | 2.980 | 2.980 | 122,876,120 |
| 2026-04-13 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 10,319,400 |
| 2026-04-10 | 3.580 | 3.630 | 3.520 | 3.570 | 3.570 | 20,608,722 |
| 2026-04-09 | 3.680 | 3.700 | 3.520 | 3.540 | 3.540 | 30,895,500 |
| 2026-04-08 | 3.680 | 3.720 | 3.590 | 3.610 | 3.610 | 52,843,701 |
| 2026-04-07 | 3.280 | 3.610 | 3.280 | 3.610 | 3.610 | 54,429,470 |
| 2026-04-03 | 3.610 | 3.610 | 3.250 | 3.280 | 3.280 | 46,047,900 |
| 2026-04-02 | 3.720 | 3.740 | 3.570 | 3.610 | 3.610 | 24,149,050 |
| 2026-04-01 | 3.880 | 3.940 | 3.680 | 3.750 | 3.750 | 49,812,786 |
| 2026-03-31 | 4.030 | 4.120 | 3.850 | 3.860 | 3.860 | 93,235,650 |
| 2026-03-30 | 3.820 | 4.130 | 3.790 | 3.950 | 3.950 | 91,964,025 |
| 2026-03-27 | 3.610 | 3.820 | 3.610 | 3.750 | 3.750 | 26,581,400 |
| 2026-03-26 | 3.650 | 3.700 | 3.590 | 3.640 | 3.640 | 15,496,300 |
| 2026-03-25 | 3.540 | 3.670 | 3.520 | 3.640 | 3.640 | 17,124,872 |
| 2026-03-24 | 3.490 | 3.550 | 3.370 | 3.540 | 3.540 | 24,777,500 |
| 2026-03-23 | 3.510 | 3.660 | 3.390 | 3.430 | 3.430 | 33,308,850 |
| 2026-03-20 | 3.830 | 3.850 | 3.650 | 3.670 | 3.670 | 38,837,401 |
| 2026-03-19 | 4.040 | 4.250 | 3.810 | 3.840 | 3.840 | 58,678,122 |
| 2026-03-18 | 4.040 | 4.090 | 3.920 | 3.980 | 3.980 | 26,730,000 |
| 2026-03-17 | 4.040 | 4.210 | 4.030 | 4.030 | 4.030 | 33,541,930 |
| 2026-03-16 | 4.100 | 4.280 | 4.040 | 4.070 | 4.070 | 39,179,910 |
| 2026-03-13 | 4.040 | 4.190 | 4.030 | 4.120 | 4.120 | 44,089,701 |
| 2026-03-12 | 4.010 | 4.110 | 3.950 | 4.060 | 4.060 | 37,329,072 |
| 2026-03-11 | 3.940 | 4.000 | 3.880 | 3.990 | 3.990 | 19,999,730 |
| 2026-03-10 | 4.000 | 4.010 | 3.930 | 3.940 | 3.940 | 21,881,600 |
| 2026-03-09 | 4.060 | 4.100 | 3.960 | 4.000 | 4.000 | 23,402,100 |
| 2026-03-06 | 3.840 | 4.050 | 3.840 | 4.040 | 4.040 | 25,304,400 |
| 2026-03-05 | 3.920 | 3.940 | 3.830 | 3.840 | 3.840 | 16,960,600 |
| 2026-03-04 | 3.830 | 3.950 | 3.810 | 3.880 | 3.880 | 14,074,600 |
| 2026-03-03 | 4.030 | 4.070 | 3.880 | 3.890 | 3.890 | 22,061,400 |
| 2026-03-02 | 4.070 | 4.120 | 3.970 | 4.030 | 4.030 | 23,717,900 |
| 2026-02-27 | 3.950 | 4.030 | 3.950 | 4.030 | 4.030 | 15,330,800 |
| 2026-02-26 | 4.050 | 4.070 | 3.960 | 3.970 | 3.970 | 17,338,000 |
| 2026-02-25 | 4.000 | 4.090 | 3.990 | 4.030 | 4.030 | 26,348,500 |
| 2026-02-24 | 3.840 | 4.020 | 3.840 | 3.990 | 3.990 | 26,277,300 |
| 2026-02-13 | 3.850 | 3.880 | 3.810 | 3.810 | 3.810 | 11,508,400 |
| 2026-02-12 | 3.980 | 3.980 | 3.860 | 3.860 | 3.860 | 19,128,700 |
| 2026-02-11 | 3.930 | 4.020 | 3.890 | 3.980 | 3.980 | 21,632,800 |
| 2026-02-10 | 3.930 | 3.970 | 3.900 | 3.930 | 3.930 | 13,017,543 |
| 2026-02-09 | 3.980 | 3.990 | 3.890 | 3.940 | 3.940 | 14,591,400 |
| 2026-02-06 | 3.830 | 3.980 | 3.820 | 3.910 | 3.910 | 16,323,226 |
| 2026-02-05 | 3.890 | 3.960 | 3.860 | 3.860 | 3.860 | 15,780,100 |
| 2026-02-04 | 3.900 | 3.930 | 3.830 | 3.900 | 3.900 | 18,935,942 |
| 2026-02-03 | 3.790 | 3.880 | 3.760 | 3.860 | 3.860 | 27,217,900 |
| 2026-02-02 | 3.950 | 3.990 | 3.740 | 3.740 | 3.740 | 33,588,643 |
| 2026-01-30 | 3.940 | 4.060 | 3.900 | 3.980 | 3.980 | 45,154,700 |
| 2026-01-29 | 3.960 | 4.210 | 3.960 | 4.030 | 4.030 | 78,755,144 |
| 2026-01-28 | 3.900 | 4.310 | 3.870 | 4.050 | 4.050 | 108,962,780 |
| 2026-01-27 | 3.880 | 3.920 | 3.760 | 3.920 | 3.920 | 23,155,550 |
| 2026-01-26 | 3.920 | 3.930 | 3.820 | 3.890 | 3.890 | 21,486,620 |
| 2026-01-23 | 3.820 | 3.900 | 3.770 | 3.890 | 3.890 | 20,069,130 |
| 2026-01-22 | 3.740 | 3.790 | 3.710 | 3.790 | 3.790 | 15,506,302 |
| 2026-01-21 | 3.710 | 3.750 | 3.670 | 3.750 | 3.750 | 13,960,142 |
| 2026-01-20 | 3.710 | 3.720 | 3.680 | 3.710 | 3.710 | 10,540,900 |
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.