Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.710 | 3.720 | 3.680 | 3.710 | 3.710 | 10,540,900 |
| 2026-01-19 | 3.600 | 3.700 | 3.580 | 3.700 | 3.700 | 13,222,511 |
| 2026-01-16 | 3.660 | 3.660 | 3.570 | 3.610 | 3.610 | 11,053,950 |
| 2026-01-15 | 3.630 | 3.650 | 3.600 | 3.640 | 3.640 | 13,713,403 |
| 2026-01-14 | 3.690 | 3.700 | 3.590 | 3.640 | 3.640 | 21,380,300 |
| 2026-01-13 | 3.750 | 3.760 | 3.670 | 3.680 | 3.680 | 25,616,600 |
| 2026-01-12 | 3.790 | 3.800 | 3.730 | 3.760 | 3.760 | 21,185,106 |
| 2026-01-09 | 3.800 | 3.810 | 3.740 | 3.790 | 3.790 | 10,523,642 |
| 2026-01-08 | 3.730 | 3.840 | 3.700 | 3.790 | 3.790 | 15,078,774 |
| 2026-01-07 | 3.800 | 3.800 | 3.700 | 3.730 | 3.730 | 13,968,500 |
| 2026-01-06 | 3.750 | 3.820 | 3.730 | 3.780 | 3.780 | 12,897,900 |
| 2026-01-05 | 3.720 | 3.780 | 3.720 | 3.740 | 3.740 | 9,714,200 |
| 2025-12-31 | 3.760 | 3.760 | 3.670 | 3.720 | 3.720 | 9,817,600 |
| 2025-12-30 | 3.790 | 3.810 | 3.730 | 3.750 | 3.750 | 9,999,000 |
| 2025-12-29 | 3.840 | 3.850 | 3.780 | 3.800 | 3.800 | 10,288,900 |
| 2025-12-26 | 3.860 | 3.880 | 3.820 | 3.830 | 3.830 | 7,082,400 |
| 2025-12-25 | 3.820 | 3.900 | 3.790 | 3.870 | 3.870 | 7,842,300 |
| 2025-12-24 | 3.830 | 3.840 | 3.790 | 3.830 | 3.830 | 6,794,600 |
| 2025-12-23 | 3.830 | 3.850 | 3.780 | 3.830 | 3.830 | 8,227,000 |
| 2025-12-22 | 3.850 | 3.870 | 3.810 | 3.830 | 3.830 | 9,136,500 |
| 2025-12-19 | 3.770 | 3.840 | 3.720 | 3.830 | 3.830 | 9,593,700 |
| 2025-12-18 | 3.720 | 3.780 | 3.710 | 3.750 | 3.750 | 11,234,100 |
| 2025-12-17 | 3.800 | 3.810 | 3.690 | 3.730 | 3.730 | 12,385,600 |
| 2025-12-16 | 3.880 | 3.880 | 3.760 | 3.770 | 3.770 | 10,119,400 |
| 2025-12-15 | 3.830 | 3.910 | 3.800 | 3.880 | 3.880 | 10,555,600 |
| 2025-12-12 | 3.850 | 3.900 | 3.820 | 3.830 | 3.830 | 9,706,900 |
| 2025-12-11 | 4.000 | 4.000 | 3.860 | 3.860 | 3.860 | 14,325,300 |
| 2025-12-10 | 4.020 | 4.060 | 3.980 | 3.980 | 3.980 | 9,947,100 |
| 2025-12-09 | 4.110 | 4.130 | 4.010 | 4.030 | 4.030 | 12,201,100 |
| 2025-12-08 | 4.170 | 4.180 | 4.030 | 4.100 | 4.100 | 12,575,400 |
| 2025-12-05 | 4.020 | 4.150 | 4.020 | 4.120 | 4.120 | 11,490,900 |
| 2025-12-04 | 4.170 | 4.180 | 4.040 | 4.050 | 4.050 | 14,799,080 |
| 2025-12-03 | 4.180 | 4.200 | 4.090 | 4.200 | 4.200 | 20,253,800 |
| 2025-12-02 | 4.110 | 4.230 | 4.030 | 4.180 | 4.180 | 29,097,030 |
| 2025-12-01 | 3.990 | 4.280 | 3.980 | 4.100 | 4.100 | 27,748,415 |
| 2025-11-28 | 3.930 | 4.000 | 3.890 | 3.980 | 3.980 | 13,497,300 |
| 2025-11-27 | 3.890 | 3.950 | 3.850 | 3.910 | 3.910 | 12,909,500 |
| 2025-11-26 | 3.920 | 3.960 | 3.870 | 3.880 | 3.880 | 11,306,800 |
| 2025-11-25 | 3.880 | 3.990 | 3.880 | 3.900 | 3.900 | 14,882,199 |
| 2025-11-24 | 3.890 | 3.920 | 3.800 | 3.890 | 3.890 | 22,726,499 |
| 2025-11-21 | 4.100 | 4.130 | 3.790 | 3.800 | 3.800 | 35,558,822 |
| 2025-11-20 | 4.210 | 4.230 | 4.100 | 4.140 | 4.140 | 17,612,766 |
| 2025-11-19 | 4.270 | 4.320 | 4.170 | 4.210 | 4.210 | 22,427,599 |
| 2025-11-18 | 4.510 | 4.510 | 4.270 | 4.300 | 4.300 | 32,999,501 |
| 2025-11-17 | 4.520 | 4.570 | 4.400 | 4.520 | 4.520 | 39,501,805 |
| 2025-11-14 | 4.450 | 4.640 | 4.430 | 4.520 | 4.520 | 66,907,205 |
| 2025-11-13 | 4.320 | 4.580 | 4.280 | 4.470 | 4.470 | 84,416,387 |
| 2025-11-12 | 4.340 | 4.360 | 4.250 | 4.290 | 4.290 | 44,665,215 |
| 2025-11-11 | 4.370 | 4.440 | 4.260 | 4.320 | 4.320 | 101,610,542 |
| 2025-11-10 | 3.950 | 4.350 | 3.950 | 4.350 | 4.350 | 85,927,791 |
| 2025-11-07 | 3.890 | 3.960 | 3.860 | 3.950 | 3.950 | 16,288,501 |
| 2025-11-06 | 3.860 | 3.890 | 3.820 | 3.880 | 3.880 | 9,737,371 |
| 2025-11-05 | 3.780 | 3.870 | 3.770 | 3.850 | 3.850 | 12,375,401 |
| 2025-11-04 | 3.790 | 3.830 | 3.780 | 3.810 | 3.810 | 10,636,199 |
| 2025-11-03 | 3.740 | 3.820 | 3.740 | 3.810 | 3.810 | 13,896,171 |
| 2025-10-31 | 3.730 | 3.770 | 3.730 | 3.740 | 3.740 | 7,396,701 |
| 2025-10-30 | 3.760 | 3.770 | 3.710 | 3.730 | 3.730 | 7,332,400 |
| 2025-10-29 | 3.760 | 3.760 | 3.710 | 3.750 | 3.750 | 14,217,000 |
| 2025-10-28 | 3.790 | 3.810 | 3.760 | 3.780 | 3.780 | 8,470,700 |
| 2025-10-27 | 3.800 | 3.830 | 3.750 | 3.780 | 3.780 | 13,250,842 |
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.