Liuzhou Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.800 | 3.890 | 3.730 | 3.810 | 3.810 | 75,481,354 |
| 2025-07-23 | 3.690 | 4.060 | 3.640 | 3.850 | 3.850 | 118,251,246 |
| 2025-07-22 | 3.650 | 3.740 | 3.590 | 3.690 | 3.690 | 37,917,586 |
| 2025-07-21 | 3.580 | 3.730 | 3.560 | 3.650 | 3.650 | 36,147,877 |
| 2025-07-18 | 3.580 | 3.590 | 3.530 | 3.570 | 3.570 | 17,563,400 |
| 2025-07-17 | 3.500 | 3.590 | 3.470 | 3.580 | 3.580 | 28,464,800 |
| 2025-07-16 | 3.540 | 3.570 | 3.480 | 3.500 | 3.500 | 26,558,300 |
| 2025-07-15 | 3.680 | 3.680 | 3.490 | 3.540 | 3.540 | 42,164,299 |
| 2025-07-14 | 3.650 | 3.700 | 3.630 | 3.660 | 3.660 | 34,893,500 |
| 2025-07-11 | 3.650 | 3.690 | 3.560 | 3.660 | 3.660 | 52,870,200 |
| 2025-07-10 | 3.710 | 3.720 | 3.630 | 3.660 | 3.660 | 50,676,684 |
| 2025-07-09 | 3.760 | 3.820 | 3.700 | 3.720 | 3.720 | 63,599,041 |
| 2025-07-08 | 3.720 | 3.850 | 3.630 | 3.800 | 3.800 | 90,517,144 |
| 2025-07-07 | 3.630 | 3.960 | 3.600 | 3.800 | 3.800 | 162,813,743 |
| 2025-07-04 | 3.370 | 3.710 | 3.350 | 3.710 | 3.710 | 111,799,939 |
| 2025-07-03 | 3.390 | 3.390 | 3.330 | 3.370 | 3.370 | 18,539,400 |
| 2025-07-02 | 3.360 | 3.400 | 3.350 | 3.390 | 3.390 | 16,475,099 |
| 2025-07-01 | 3.400 | 3.440 | 3.340 | 3.390 | 3.390 | 21,005,550 |
| 2025-06-30 | 3.440 | 3.450 | 3.370 | 3.410 | 3.410 | 19,597,900 |
| 2025-06-27 | 3.480 | 3.500 | 3.400 | 3.410 | 3.410 | 25,576,900 |
| 2025-06-26 | 3.380 | 3.690 | 3.380 | 3.480 | 3.480 | 40,299,000 |
| 2025-06-25 | 3.370 | 3.480 | 3.320 | 3.390 | 3.390 | 24,650,200 |
| 2025-06-24 | 3.390 | 3.410 | 3.250 | 3.370 | 3.370 | 31,908,601 |
| 2025-06-23 | 3.300 | 3.490 | 3.270 | 3.420 | 3.420 | 30,452,200 |
| 2025-06-20 | 3.490 | 3.540 | 3.330 | 3.330 | 3.330 | 40,506,967 |
| 2025-06-19 | 3.450 | 3.600 | 3.370 | 3.540 | 3.540 | 61,265,213 |
| 2025-06-18 | 3.470 | 3.690 | 3.410 | 3.460 | 3.460 | 61,510,011 |
| 2025-06-17 | 3.360 | 3.550 | 3.360 | 3.480 | 3.480 | 45,793,481 |
| 2025-06-16 | 3.340 | 3.450 | 3.330 | 3.390 | 3.390 | 30,147,600 |
| 2025-06-13 | 3.320 | 3.450 | 3.300 | 3.350 | 3.350 | 28,461,800 |
| 2025-06-12 | 3.290 | 3.330 | 3.260 | 3.320 | 3.320 | 14,410,809 |
| 2025-06-11 | 3.280 | 3.340 | 3.280 | 3.300 | 3.300 | 9,496,750 |
| 2025-06-10 | 3.340 | 3.350 | 3.250 | 3.300 | 3.300 | 12,794,680 |
| 2025-06-09 | 3.320 | 3.340 | 3.290 | 3.330 | 3.330 | 13,165,800 |
| 2025-06-06 | 3.270 | 3.350 | 3.270 | 3.340 | 3.340 | 15,218,402 |
| 2025-06-05 | 3.310 | 3.310 | 3.250 | 3.290 | 3.290 | 10,411,704 |
| 2025-06-04 | 3.250 | 3.300 | 3.240 | 3.290 | 3.290 | 10,800,002 |
| 2025-06-03 | 3.180 | 3.270 | 3.150 | 3.260 | 3.260 | 14,863,800 |
| 2025-05-30 | 3.230 | 3.270 | 3.170 | 3.190 | 3.190 | 15,506,900 |
| 2025-05-29 | 3.210 | 3.270 | 3.180 | 3.240 | 3.240 | 12,917,981 |
| 2025-05-28 | 3.270 | 3.330 | 3.210 | 3.220 | 3.220 | 14,574,780 |
| 2025-05-27 | 3.260 | 3.280 | 3.210 | 3.270 | 3.270 | 10,458,500 |
| 2025-05-26 | 3.230 | 3.270 | 3.210 | 3.260 | 3.260 | 8,684,100 |
| 2025-05-23 | 3.280 | 3.300 | 3.210 | 3.220 | 3.220 | 11,835,200 |
| 2025-05-22 | 3.280 | 3.320 | 3.220 | 3.240 | 3.240 | 13,619,200 |
| 2025-05-21 | 3.310 | 3.340 | 3.280 | 3.300 | 3.300 | 12,097,300 |
| 2025-05-20 | 3.350 | 3.360 | 3.290 | 3.330 | 3.330 | 15,755,500 |
| 2025-05-19 | 3.330 | 3.350 | 3.270 | 3.350 | 3.350 | 17,005,400 |
| 2025-05-16 | 3.230 | 3.300 | 3.210 | 3.290 | 3.290 | 14,307,900 |
| 2025-05-15 | 3.260 | 3.340 | 3.240 | 3.260 | 3.260 | 22,084,500 |
| 2025-05-14 | 3.180 | 3.320 | 3.180 | 3.280 | 3.280 | 28,780,702 |
| 2025-05-13 | 3.240 | 3.240 | 3.160 | 3.190 | 3.190 | 14,335,800 |
| 2025-05-12 | 3.200 | 3.220 | 3.160 | 3.200 | 3.200 | 13,933,412 |
| 2025-05-09 | 3.220 | 3.250 | 3.180 | 3.190 | 3.190 | 10,630,800 |
| 2025-05-08 | 3.210 | 3.230 | 3.180 | 3.220 | 3.220 | 14,260,100 |
| 2025-05-07 | 3.170 | 3.230 | 3.130 | 3.220 | 3.220 | 21,326,000 |
| 2025-05-06 | 3.080 | 3.140 | 3.060 | 3.140 | 3.140 | 13,418,921 |
| 2025-04-30 | 3.070 | 3.120 | 3.040 | 3.050 | 3.050 | 11,210,220 |
| 2025-04-29 | 2.960 | 3.090 | 2.960 | 3.050 | 3.050 | 13,086,200 |
| 2025-04-28 | 3.080 | 3.080 | 2.980 | 2.990 | 2.990 | 12,327,000 |
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.