Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.160 | 5.310 | 5.160 | 5.190 | 5.190 | 10,341,601 |
| 2026-10-20 | 5.100 | 5.170 | 5.070 | 5.160 | 5.160 | 10,102,951 |
| 2026-10-19 | 5.120 | 5.150 | 5.020 | 5.110 | 5.110 | 12,907,031 |
| 2026-10-16 | 5.230 | 5.260 | 5.100 | 5.190 | 5.190 | 11,987,800 |
| 2026-10-15 | 5.160 | 5.280 | 5.100 | 5.110 | 5.110 | 14,980,700 |
| 2026-10-14 | 5.460 | 5.640 | 5.280 | 5.320 | 5.320 | 19,310,200 |
| 2026-10-13 | 5.300 | 5.480 | 5.210 | 5.420 | 5.420 | 17,641,053 |
| 2026-10-12 | 5.620 | 5.620 | 5.330 | 5.330 | 5.330 | 19,373,400 |
| 2026-10-09 | 5.530 | 5.660 | 5.420 | 5.630 | 5.630 | 18,100,767 |
| 2026-10-08 | 5.490 | 5.570 | 5.470 | 5.510 | 5.510 | 11,095,237 |
| 2026-09-30 | 5.500 | 5.500 | 5.420 | 5.450 | 5.450 | 8,631,138 |
| 2026-09-29 | 5.430 | 5.500 | 5.400 | 5.460 | 5.460 | 10,228,900 |
| 2026-09-28 | 5.610 | 5.620 | 5.340 | 5.430 | 5.430 | 17,311,099 |
| 2026-09-24 | 5.620 | 5.730 | 5.570 | 5.610 | 5.610 | 11,396,500 |
| 2026-09-23 | 5.800 | 5.800 | 5.560 | 5.650 | 5.650 | 19,883,500 |
| 2026-09-22 | 5.840 | 5.870 | 5.750 | 5.810 | 5.810 | 17,283,004 |
| 2026-09-21 | 5.700 | 5.860 | 5.680 | 5.840 | 5.840 | 18,461,213 |
| 2026-09-18 | 5.680 | 5.700 | 5.630 | 5.690 | 5.690 | 14,619,860 |
| 2026-09-17 | 5.670 | 5.700 | 5.550 | 5.660 | 5.660 | 18,248,002 |
| 2026-09-16 | 5.680 | 5.780 | 5.630 | 5.720 | 5.720 | 19,828,501 |
| 2026-09-15 | 5.970 | 5.970 | 5.710 | 5.720 | 5.720 | 21,844,826 |
| 2026-09-14 | 6.240 | 6.250 | 5.920 | 5.970 | 5.970 | 24,508,324 |
| 2026-09-11 | 6.360 | 6.490 | 6.130 | 6.190 | 6.190 | 27,621,800 |
| 2026-09-10 | 6.600 | 6.660 | 6.380 | 6.410 | 6.410 | 34,693,400 |
| 2026-09-09 | 6.610 | 6.750 | 6.500 | 6.630 | 6.630 | 70,772,170 |
| 2026-09-08 | 6.130 | 6.740 | 6.130 | 6.650 | 6.650 | 88,128,500 |
| 2026-09-07 | 6.060 | 6.180 | 6.000 | 6.130 | 6.130 | 18,682,334 |
| 2026-09-04 | 6.100 | 6.190 | 5.960 | 6.050 | 6.050 | 19,875,900 |
| 2026-09-03 | 6.160 | 6.240 | 6.030 | 6.040 | 6.040 | 27,723,317 |
| 2026-09-02 | 6.420 | 6.430 | 6.100 | 6.150 | 6.150 | 37,298,614 |
| 2026-09-01 | 6.230 | 6.430 | 6.230 | 6.350 | 6.350 | 53,314,525 |
| 2026-08-31 | 6.290 | 6.550 | 6.180 | 6.230 | 6.230 | 55,511,996 |
| 2026-08-28 | 6.100 | 6.320 | 6.040 | 6.280 | 6.280 | 55,440,489 |
| 2026-08-27 | 5.880 | 6.130 | 5.880 | 6.100 | 6.100 | 52,637,181 |
| 2026-08-26 | 5.700 | 6.270 | 5.690 | 6.060 | 6.060 | 80,191,232 |
| 2026-08-25 | 5.420 | 5.930 | 5.420 | 5.930 | 5.930 | 35,346,387 |
| 2026-08-24 | 5.530 | 5.570 | 5.350 | 5.390 | 5.390 | 19,545,808 |
| 2026-08-21 | 5.500 | 5.570 | 5.330 | 5.550 | 5.550 | 27,664,258 |
| 2026-08-20 | 5.680 | 5.880 | 5.460 | 5.530 | 5.530 | 46,678,967 |
| 2026-08-19 | 5.670 | 6.030 | 5.590 | 5.800 | 5.800 | 58,553,874 |
| 2026-08-18 | 5.630 | 5.760 | 5.590 | 5.730 | 5.730 | 31,013,804 |
| 2026-08-17 | 5.470 | 5.650 | 5.470 | 5.600 | 5.600 | 24,141,700 |
| 2026-08-14 | 5.540 | 5.540 | 5.360 | 5.450 | 5.450 | 14,381,400 |
| 2026-08-13 | 5.680 | 5.690 | 5.480 | 5.490 | 5.490 | 18,579,100 |
| 2026-08-12 | 5.650 | 5.710 | 5.630 | 5.680 | 5.680 | 9,950,800 |
| 2026-08-11 | 5.750 | 5.770 | 5.630 | 5.660 | 5.660 | 15,215,516 |
| 2026-08-10 | 5.670 | 5.790 | 5.650 | 5.770 | 5.770 | 18,846,336 |
| 2026-08-07 | 5.690 | 5.700 | 5.570 | 5.640 | 5.640 | 15,780,100 |
| 2026-08-06 | 5.650 | 5.720 | 5.600 | 5.710 | 5.710 | 23,696,136 |
| 2026-08-05 | 5.560 | 5.760 | 5.540 | 5.740 | 5.740 | 25,282,522 |
| 2026-08-04 | 5.550 | 5.600 | 5.480 | 5.590 | 5.590 | 13,893,895 |
| 2026-08-03 | 5.380 | 5.570 | 5.350 | 5.550 | 5.550 | 18,742,421 |
| 2026-07-31 | 5.390 | 5.460 | 5.360 | 5.410 | 5.410 | 19,987,501 |
| 2026-07-30 | 5.450 | 5.640 | 5.400 | 5.400 | 5.400 | 27,344,651 |
| 2026-07-29 | 5.270 | 5.560 | 5.270 | 5.510 | 5.510 | 29,563,929 |
| 2026-07-28 | 5.180 | 5.330 | 5.170 | 5.300 | 5.300 | 15,879,160 |
| 2026-07-27 | 5.140 | 5.280 | 5.110 | 5.250 | 5.250 | 16,403,193 |
| 2026-07-24 | 5.300 | 5.330 | 5.140 | 5.150 | 5.150 | 24,671,661 |
| 2026-07-23 | 5.040 | 5.420 | 4.950 | 5.350 | 5.350 | 37,680,001 |
| 2026-07-22 | 5.020 | 5.180 | 4.980 | 5.030 | 5.030 | 20,503,806 |
Page 1 of 2 · 61 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.