Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.850 | 3.870 | 3.770 | 3.780 | 3.780 | 14,127,101 |
| 2025-10-23 | 3.820 | 3.860 | 3.790 | 3.850 | 3.850 | 17,130,800 |
| 2025-10-22 | 3.770 | 3.810 | 3.750 | 3.800 | 3.800 | 13,081,002 |
| 2025-10-21 | 3.730 | 3.780 | 3.710 | 3.780 | 3.780 | 14,055,300 |
| 2025-10-20 | 3.680 | 3.730 | 3.670 | 3.730 | 3.730 | 11,586,400 |
| 2025-10-17 | 3.720 | 3.740 | 3.660 | 3.680 | 3.680 | 11,388,900 |
| 2025-10-16 | 3.740 | 3.760 | 3.700 | 3.720 | 3.720 | 12,368,100 |
| 2025-10-15 | 3.720 | 3.760 | 3.710 | 3.740 | 3.740 | 15,725,666 |
| 2025-10-14 | 3.730 | 3.740 | 3.690 | 3.720 | 3.720 | 13,944,126 |
| 2025-10-13 | 3.610 | 3.720 | 3.580 | 3.720 | 3.720 | 16,874,333 |
| 2025-10-10 | 3.610 | 3.720 | 3.600 | 3.690 | 3.690 | 20,395,151 |
| 2025-10-09 | 3.640 | 3.660 | 3.590 | 3.610 | 3.610 | 9,051,551 |
| 2025-09-30 | 3.630 | 3.650 | 3.610 | 3.640 | 3.640 | 8,357,320 |
| 2025-09-29 | 3.600 | 3.650 | 3.560 | 3.630 | 3.630 | 8,877,100 |
| 2025-09-26 | 3.530 | 3.640 | 3.500 | 3.600 | 3.600 | 12,651,503 |
| 2025-09-25 | 3.550 | 3.550 | 3.490 | 3.540 | 3.540 | 6,483,700 |
| 2025-09-24 | 3.480 | 3.560 | 3.470 | 3.550 | 3.550 | 7,941,302 |
| 2025-09-23 | 3.590 | 3.590 | 3.450 | 3.470 | 3.470 | 12,379,900 |
| 2025-09-22 | 3.610 | 3.610 | 3.550 | 3.570 | 3.570 | 8,221,300 |
| 2025-09-19 | 3.660 | 3.670 | 3.570 | 3.600 | 3.600 | 11,973,915 |
| 2025-09-18 | 3.710 | 3.740 | 3.620 | 3.670 | 3.670 | 20,877,515 |
| 2025-09-17 | 3.660 | 3.780 | 3.640 | 3.720 | 3.720 | 26,511,400 |
| 2025-09-16 | 3.610 | 3.670 | 3.600 | 3.670 | 3.670 | 14,172,800 |
| 2025-09-15 | 3.620 | 3.630 | 3.580 | 3.610 | 3.610 | 7,602,800 |
| 2025-09-12 | 3.630 | 3.640 | 3.610 | 3.620 | 3.620 | 11,139,835 |
| 2025-09-11 | 3.590 | 3.640 | 3.560 | 3.640 | 3.640 | 13,275,335 |
| 2025-09-10 | 3.580 | 3.610 | 3.570 | 3.590 | 3.590 | 9,110,128 |
| 2025-09-09 | 3.600 | 3.630 | 3.570 | 3.590 | 3.590 | 10,155,700 |
| 2025-09-08 | 3.550 | 3.600 | 3.540 | 3.600 | 3.600 | 9,750,550 |
| 2025-09-05 | 3.520 | 3.540 | 3.490 | 3.530 | 3.530 | 7,552,427 |
| 2025-09-04 | 3.470 | 3.560 | 3.470 | 3.520 | 3.520 | 9,301,700 |
| 2025-09-03 | 3.620 | 3.620 | 3.490 | 3.500 | 3.500 | 10,206,400 |
| 2025-09-02 | 3.600 | 3.600 | 3.530 | 3.600 | 3.600 | 13,169,501 |
| 2025-09-01 | 3.550 | 3.610 | 3.510 | 3.600 | 3.600 | 12,468,201 |
| 2025-08-29 | 3.540 | 3.570 | 3.520 | 3.550 | 3.550 | 11,635,042 |
| 2025-08-28 | 3.580 | 3.620 | 3.440 | 3.560 | 3.560 | 25,799,100 |
| 2025-08-27 | 3.730 | 3.740 | 3.590 | 3.590 | 3.590 | 31,609,400 |
| 2025-08-26 | 3.720 | 3.760 | 3.690 | 3.730 | 3.730 | 17,566,713 |
| 2025-08-25 | 3.750 | 3.770 | 3.700 | 3.740 | 3.740 | 20,004,823 |
| 2025-08-22 | 3.790 | 3.800 | 3.690 | 3.740 | 3.740 | 35,893,802 |
| 2025-08-21 | 3.840 | 3.850 | 3.780 | 3.820 | 3.820 | 29,188,563 |
| 2025-08-20 | 3.730 | 3.790 | 3.710 | 3.790 | 3.790 | 22,546,600 |
| 2025-08-19 | 3.740 | 3.750 | 3.680 | 3.740 | 3.740 | 22,641,100 |
| 2025-08-18 | 3.720 | 3.750 | 3.700 | 3.720 | 3.720 | 18,101,161 |
| 2025-08-15 | 3.680 | 3.720 | 3.660 | 3.700 | 3.700 | 15,912,811 |
| 2025-08-14 | 3.810 | 3.810 | 3.670 | 3.680 | 3.680 | 27,118,100 |
| 2025-08-13 | 3.780 | 3.850 | 3.760 | 3.790 | 3.790 | 23,759,601 |
| 2025-08-12 | 3.810 | 3.820 | 3.740 | 3.770 | 3.770 | 20,880,675 |
| 2025-08-11 | 3.770 | 3.860 | 3.760 | 3.820 | 3.820 | 30,232,400 |
| 2025-08-08 | 3.900 | 4.050 | 3.820 | 3.840 | 3.840 | 54,207,411 |
| 2025-08-07 | 3.760 | 3.800 | 3.720 | 3.760 | 3.760 | 23,161,380 |
| 2025-08-06 | 3.790 | 3.810 | 3.730 | 3.760 | 3.760 | 19,874,980 |
| 2025-08-05 | 3.790 | 3.840 | 3.760 | 3.790 | 3.790 | 27,384,542 |
| 2025-08-04 | 3.620 | 3.900 | 3.610 | 3.790 | 3.790 | 44,735,550 |
| 2025-08-01 | 3.610 | 3.750 | 3.590 | 3.660 | 3.660 | 24,035,550 |
| 2025-07-31 | 3.710 | 3.740 | 3.590 | 3.620 | 3.620 | 33,893,700 |
| 2025-07-30 | 3.600 | 3.770 | 3.600 | 3.750 | 3.750 | 53,631,844 |
| 2025-07-29 | 3.670 | 3.680 | 3.560 | 3.610 | 3.610 | 25,977,100 |
| 2025-07-28 | 3.670 | 3.700 | 3.650 | 3.680 | 3.680 | 23,777,500 |
| 2025-07-25 | 3.820 | 3.830 | 3.670 | 3.680 | 3.680 | 40,649,100 |
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.