Liuzhou Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.930	2.950	2.740	2.780	2.780	23,836,271
2024-10-28	2.750	2.860	2.730	2.860	2.860	23,573,001
2024-10-25	2.600	2.730	2.600	2.730	2.730	22,693,423
2024-10-24	2.590	2.620	2.550	2.600	2.600	11,388,401
2024-10-23	2.560	2.620	2.560	2.580	2.580	10,288,800
2024-10-22	2.520	2.590	2.510	2.580	2.580	10,504,600
2024-10-21	2.540	2.560	2.510	2.520	2.520	9,063,100
2024-10-18	2.490	2.560	2.470	2.530	2.530	11,516,777
2024-10-17	2.550	2.580	2.490	2.500	2.500	9,394,050
2024-10-16	2.550	2.570	2.510	2.550	2.550	8,128,596
2024-10-15	2.550	2.600	2.510	2.560	2.560	8,177,036
2024-10-14	2.570	2.590	2.490	2.550	2.550	7,824,000
2024-10-11	2.610	2.630	2.490	2.520	2.520	9,563,500
2024-10-10	2.550	2.700	2.550	2.610	2.610	11,055,584
2024-10-09	2.770	2.770	2.550	2.550	2.550	18,271,100
2024-10-08	2.990	3.000	2.730	2.820	2.820	27,117,016
2024-09-30	2.600	2.790	2.540	2.740	2.740	27,341,276
2024-09-27	2.470	2.560	2.460	2.540	2.540	7,294,700
2024-09-26	2.380	2.450	2.380	2.440	2.440	7,184,800
2024-09-25	2.360	2.420	2.350	2.380	2.380	8,817,500
2024-09-24	2.280	2.340	2.260	2.340	2.340	5,800,300
2024-09-23	2.260	2.290	2.250	2.270	2.270	3,593,600
2024-09-20	2.280	2.280	2.250	2.260	2.260	3,407,500
2024-09-19	2.210	2.270	2.200	2.270	2.270	5,375,900
2024-09-18	2.200	2.240	2.140	2.200	2.200	5,028,401
2024-09-13	2.250	2.250	2.210	2.220	2.220	3,350,060
2024-09-12	2.230	2.260	2.220	2.240	2.240	3,193,401
2024-09-11	2.240	2.260	2.210	2.230	2.230	2,791,500
2024-09-10	2.240	2.280	2.220	2.250	2.250	4,770,301
2024-09-09	2.220	2.280	2.200	2.240	2.240	2,937,500
2024-09-06	2.300	2.310	2.230	2.230	2.230	4,232,900
2024-09-05	2.290	2.310	2.270	2.300	2.300	3,482,900
2024-09-04	2.340	2.350	2.280	2.290	2.290	4,146,900
2024-09-03	2.340	2.380	2.320	2.340	2.340	4,006,500
2024-09-02	2.340	2.390	2.330	2.340	2.340	5,881,100
2024-08-30	2.290	2.370	2.280	2.340	2.340	7,018,296
2024-08-29	2.270	2.300	2.240	2.290	2.290	6,191,300
2024-08-28	2.300	2.310	2.260	2.270	2.270	7,104,443
2024-08-27	2.280	2.320	2.260	2.290	2.290	3,715,801
2024-08-26	2.240	2.310	2.230	2.290	2.290	3,861,700
2024-08-23	2.240	2.270	2.220	2.250	2.250	3,539,700
2024-08-22	2.290	2.300	2.240	2.240	2.240	2,684,700
2024-08-21	2.280	2.320	2.270	2.290	2.290	3,645,300
2024-08-20	2.320	2.360	2.280	2.290	2.290	4,512,969
2024-08-19	2.350	2.380	2.310	2.320	2.320	3,718,100
2024-08-16	2.370	2.410	2.340	2.350	2.350	5,206,000
2024-08-15	2.340	2.370	2.300	2.360	2.360	4,830,800
2024-08-14	2.320	2.360	2.320	2.340	2.340	4,856,600
2024-08-13	2.300	2.350	2.270	2.330	2.330	4,486,500
2024-08-12	2.340	2.370	2.310	2.320	2.320	4,175,900
2024-08-09	2.360	2.410	2.340	2.350	2.350	5,940,100
2024-08-08	2.390	2.410	2.350	2.390	2.390	5,646,634
2024-08-07	2.390	2.410	2.350	2.390	2.390	5,785,000
2024-08-06	2.350	2.410	2.330	2.400	2.400	6,827,600
2024-08-05	2.370	2.450	2.350	2.360	2.360	7,925,547
2024-08-02	2.450	2.470	2.390	2.400	2.400	10,130,994
2024-08-01	2.430	2.490	2.410	2.430	2.430	19,003,733
2024-07-31	2.480	2.610	2.420	2.450	2.450	27,641,036
2024-07-30	2.320	2.400	2.300	2.380	2.380	7,807,503
2024-07-29	2.240	2.330	2.220	2.310	2.310	5,364,753

← NewerPage 9 of 21 · 1,212 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.