Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.860 | 3.920 | 3.820 | 3.910 | 3.910 | 4,131,800 |
| 2024-07-24 | 3.900 | 3.930 | 3.830 | 3.850 | 3.850 | 5,119,200 |
| 2024-07-23 | 4.010 | 4.050 | 3.920 | 3.920 | 3.920 | 3,937,300 |
| 2024-07-22 | 4.040 | 4.040 | 3.980 | 4.010 | 4.010 | 3,088,600 |
| 2024-07-19 | 4.000 | 4.030 | 3.960 | 4.020 | 4.020 | 3,205,400 |
| 2024-07-18 | 4.040 | 4.050 | 3.960 | 4.020 | 4.020 | 4,281,252 |
| 2024-07-17 | 4.110 | 4.120 | 4.040 | 4.040 | 4.040 | 4,095,601 |
| 2024-07-16 | 4.130 | 4.130 | 4.070 | 4.100 | 4.100 | 4,322,101 |
| 2024-07-15 | 4.170 | 4.190 | 4.090 | 4.110 | 4.110 | 5,314,220 |
| 2024-07-12 | 4.180 | 4.220 | 4.150 | 4.180 | 4.180 | 10,374,120 |
| 2024-07-11 | 4.110 | 4.200 | 4.080 | 4.170 | 4.170 | 15,942,626 |
| 2024-07-10 | 4.060 | 4.230 | 3.970 | 4.100 | 4.100 | 20,260,990 |
| 2024-07-09 | 3.840 | 3.870 | 3.730 | 3.850 | 3.850 | 4,788,423 |
| 2024-07-08 | 3.890 | 3.910 | 3.790 | 3.800 | 3.800 | 3,375,200 |
| 2024-07-05 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-07-04 | 4.010 | 4.010 | 3.870 | 3.890 | 3.890 | 4,363,000 |
| 2024-07-03 | 3.980 | 4.020 | 3.960 | 3.980 | 3.980 | 3,768,000 |
| 2024-07-02 | 3.930 | 4.000 | 3.930 | 3.980 | 3.980 | 4,921,811 |
| 2024-07-01 | 3.840 | 4.000 | 3.820 | 3.970 | 3.970 | 6,968,801 |
| 2024-06-28 | 3.830 | 3.890 | 3.810 | 3.820 | 3.820 | 4,377,416 |
| 2024-06-27 | 3.930 | 3.930 | 3.830 | 3.840 | 3.840 | 4,070,310 |
| 2024-06-26 | 3.830 | 3.920 | 3.770 | 3.910 | 3.910 | 4,561,201 |
| 2024-06-25 | 3.750 | 3.880 | 3.750 | 3.830 | 3.830 | 4,989,903 |
| 2024-06-24 | 3.910 | 3.910 | 3.730 | 3.750 | 3.750 | 5,733,000 |
| 2024-06-21 | 3.880 | 3.950 | 3.860 | 3.910 | 3.910 | 2,718,800 |
| 2024-06-20 | 4.000 | 4.020 | 3.880 | 3.890 | 3.890 | 4,331,700 |
| 2024-06-19 | 4.050 | 4.070 | 3.990 | 4.000 | 4.000 | 3,406,400 |
| 2024-06-18 | 3.990 | 4.040 | 3.930 | 4.030 | 4.030 | 3,810,263 |
| 2024-06-17 | 4.000 | 4.020 | 3.950 | 3.970 | 3.970 | 3,612,300 |
| 2024-06-14 | 4.030 | 4.030 | 3.950 | 4.020 | 4.020 | 2,952,365 |
| 2024-06-13 | 4.070 | 4.130 | 4.000 | 4.000 | 4.000 | 5,149,000 |
| 2024-06-12 | 4.010 | 4.100 | 3.990 | 4.100 | 4.100 | 5,067,900 |
| 2024-06-11 | 4.040 | 4.040 | 3.960 | 4.020 | 4.020 | 5,350,875 |
| 2024-06-07 | 3.940 | 4.070 | 3.910 | 4.050 | 4.050 | 11,077,801 |
| 2024-06-06 | 3.990 | 4.050 | 3.830 | 3.860 | 3.860 | 8,401,000 |
| 2024-06-05 | 4.050 | 4.050 | 3.970 | 3.980 | 3.980 | 6,012,830 |
| 2024-06-04 | 4.110 | 4.140 | 4.000 | 4.050 | 4.050 | 6,934,578 |
| 2024-06-03 | 4.280 | 4.280 | 4.100 | 4.140 | 4.140 | 11,847,604 |
| 2024-05-31 | 4.410 | 4.430 | 4.300 | 4.320 | 4.320 | 11,314,700 |
| 2024-05-30 | 4.350 | 4.620 | 4.350 | 4.420 | 4.420 | 18,149,511 |
| 2024-05-29 | 4.300 | 4.400 | 4.300 | 4.370 | 4.370 | 5,957,800 |
| 2024-05-28 | 4.440 | 4.450 | 4.320 | 4.330 | 4.330 | 8,958,700 |
| 2024-05-27 | 4.380 | 4.450 | 4.340 | 4.440 | 4.440 | 7,233,502 |
| 2024-05-24 | 4.450 | 4.510 | 4.390 | 4.400 | 4.400 | 8,469,470 |
| 2024-05-23 | 4.580 | 4.580 | 4.390 | 4.400 | 4.400 | 14,278,150 |
| 2024-05-22 | 4.610 | 4.710 | 4.570 | 4.630 | 4.630 | 18,748,041 |
| 2024-05-21 | 4.840 | 4.860 | 4.650 | 4.680 | 4.680 | 18,151,300 |
| 2024-05-20 | 4.770 | 4.990 | 4.770 | 4.880 | 4.880 | 18,909,478 |
| 2024-05-17 | 4.790 | 4.850 | 4.690 | 4.810 | 4.810 | 18,051,100 |
| 2024-05-16 | 4.850 | 5.030 | 4.770 | 4.830 | 4.830 | 31,181,819 |
| 2024-05-15 | 4.660 | 4.890 | 4.640 | 4.850 | 4.850 | 25,913,750 |
| 2024-05-14 | 4.750 | 4.790 | 4.670 | 4.710 | 4.710 | 12,585,141 |
| 2024-05-13 | 4.760 | 4.790 | 4.670 | 4.750 | 4.750 | 17,182,571 |
| 2024-05-10 | 4.950 | 4.980 | 4.810 | 4.830 | 4.830 | 21,631,909 |
| 2024-05-09 | 4.980 | 4.990 | 4.890 | 4.920 | 4.920 | 29,968,720 |
| 2024-05-08 | 5.070 | 5.180 | 4.950 | 4.990 | 4.990 | 39,286,726 |
| 2024-05-07 | 4.880 | 5.240 | 4.820 | 5.150 | 5.150 | 63,089,123 |
| 2024-05-06 | 4.730 | 4.980 | 4.580 | 4.980 | 4.980 | 50,898,458 |
| 2024-04-30 | 4.710 | 4.850 | 4.640 | 4.710 | 4.710 | 36,646,761 |
| 2024-04-29 | 4.640 | 4.850 | 4.550 | 4.770 | 4.770 | 47,976,066 |
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.