Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.570 | 4.880 | 4.540 | 4.710 | 4.710 | 56,634,982 |
| 2024-04-25 | 4.300 | 4.720 | 4.290 | 4.720 | 4.720 | 49,103,876 |
| 2024-04-24 | 4.230 | 4.350 | 4.180 | 4.290 | 4.290 | 14,373,860 |
| 2024-04-23 | 4.300 | 4.370 | 4.200 | 4.240 | 4.240 | 24,481,387 |
| 2024-04-22 | 4.270 | 4.700 | 4.150 | 4.440 | 4.440 | 34,217,996 |
| 2024-04-19 | 4.100 | 4.370 | 4.070 | 4.270 | 4.270 | 15,179,200 |
| 2024-04-18 | 4.150 | 4.240 | 4.090 | 4.140 | 4.140 | 10,867,900 |
| 2024-04-17 | 3.940 | 4.220 | 3.940 | 4.190 | 4.190 | 16,065,950 |
| 2024-04-16 | 4.300 | 4.300 | 3.930 | 3.930 | 3.930 | 19,281,020 |
| 2024-04-15 | 4.750 | 4.850 | 4.290 | 4.370 | 4.370 | 23,597,696 |
| 2024-04-12 | 4.680 | 4.900 | 4.580 | 4.750 | 4.750 | 19,640,980 |
| 2024-04-11 | 4.590 | 4.730 | 4.580 | 4.660 | 4.660 | 9,269,401 |
| 2024-04-10 | 4.720 | 4.790 | 4.610 | 4.660 | 4.660 | 10,681,200 |
| 2024-04-09 | 4.600 | 4.760 | 4.600 | 4.750 | 4.750 | 11,896,100 |
| 2024-04-08 | 4.780 | 4.820 | 4.610 | 4.640 | 4.640 | 15,578,247 |
| 2024-04-03 | 4.750 | 4.830 | 4.670 | 4.780 | 4.780 | 23,239,676 |
| 2024-04-02 | 4.570 | 5.030 | 4.570 | 4.780 | 4.780 | 32,906,625 |
| 2024-04-01 | 4.450 | 4.570 | 4.420 | 4.570 | 4.570 | 8,699,100 |
| 2024-03-29 | 4.320 | 4.430 | 4.320 | 4.410 | 4.410 | 3,916,000 |
| 2024-03-28 | 4.290 | 4.400 | 4.290 | 4.330 | 4.330 | 6,279,501 |
| 2024-03-27 | 4.460 | 4.460 | 4.290 | 4.300 | 4.300 | 7,680,248 |
| 2024-03-26 | 4.400 | 4.460 | 4.360 | 4.440 | 4.440 | 6,744,600 |
| 2024-03-25 | 4.490 | 4.560 | 4.410 | 4.420 | 4.420 | 7,319,001 |
| 2024-03-22 | 4.600 | 4.640 | 4.480 | 4.520 | 4.520 | 7,033,801 |
| 2024-03-21 | 4.610 | 4.660 | 4.530 | 4.610 | 4.610 | 7,442,501 |
| 2024-03-20 | 4.530 | 4.600 | 4.510 | 4.600 | 4.600 | 9,158,802 |
| 2024-03-19 | 4.560 | 4.590 | 4.520 | 4.520 | 4.520 | 7,585,400 |
| 2024-03-18 | 4.560 | 4.590 | 4.500 | 4.560 | 4.560 | 12,049,901 |
| 2024-03-15 | 4.450 | 4.550 | 4.420 | 4.530 | 4.530 | 8,021,002 |
| 2024-03-14 | 4.450 | 4.530 | 4.400 | 4.460 | 4.460 | 6,649,300 |
| 2024-03-13 | 4.530 | 4.530 | 4.420 | 4.490 | 4.490 | 6,328,101 |
| 2024-03-12 | 4.460 | 4.500 | 4.400 | 4.500 | 4.500 | 7,604,701 |
| 2024-03-11 | 4.350 | 4.440 | 4.340 | 4.440 | 4.440 | 6,863,101 |
| 2024-03-08 | 4.360 | 4.390 | 4.280 | 4.340 | 4.340 | 5,820,100 |
| 2024-03-07 | 4.380 | 4.490 | 4.310 | 4.350 | 4.350 | 9,391,628 |
| 2024-03-06 | 4.270 | 4.400 | 4.260 | 4.340 | 4.340 | 6,782,372 |
| 2024-03-05 | 4.450 | 4.450 | 4.300 | 4.300 | 4.300 | 8,018,568 |
| 2024-03-04 | 4.480 | 4.500 | 4.400 | 4.440 | 4.440 | 6,930,477 |
| 2024-03-01 | 4.460 | 4.530 | 4.390 | 4.480 | 4.480 | 8,969,601 |
| 2024-02-29 | 4.330 | 4.480 | 4.280 | 4.450 | 4.450 | 12,788,923 |
| 2024-02-28 | 4.700 | 4.820 | 4.340 | 4.340 | 4.340 | 18,805,601 |
| 2024-02-27 | 4.720 | 4.810 | 4.620 | 4.700 | 4.700 | 17,530,185 |
| 2024-02-26 | 4.440 | 4.880 | 4.420 | 4.770 | 4.770 | 19,149,466 |
| 2024-02-23 | 4.290 | 4.450 | 4.260 | 4.440 | 4.440 | 9,442,448 |
| 2024-02-22 | 4.200 | 4.290 | 4.170 | 4.280 | 4.280 | 8,322,611 |
| 2024-02-21 | 4.000 | 4.310 | 3.960 | 4.200 | 4.200 | 13,211,900 |
| 2024-02-20 | 4.070 | 4.080 | 3.950 | 4.020 | 4.020 | 9,559,700 |
| 2024-02-19 | 3.830 | 4.130 | 3.830 | 4.030 | 4.030 | 19,530,838 |
| 2024-02-08 | 3.530 | 3.820 | 3.410 | 3.790 | 3.790 | 21,287,849 |
| 2024-02-07 | 3.940 | 3.940 | 3.480 | 3.480 | 3.480 | 25,166,152 |
| 2024-02-06 | 3.580 | 4.040 | 3.550 | 3.870 | 3.870 | 19,114,023 |
| 2024-02-05 | 4.310 | 4.350 | 3.940 | 3.940 | 3.940 | 12,250,810 |
| 2024-02-02 | 4.680 | 4.750 | 4.210 | 4.380 | 4.380 | 11,160,721 |
| 2024-02-01 | 4.830 | 4.870 | 4.560 | 4.680 | 4.680 | 8,603,664 |
| 2024-01-31 | 5.060 | 5.130 | 4.820 | 4.830 | 4.830 | 7,918,416 |
| 2024-01-30 | 5.170 | 5.380 | 5.110 | 5.110 | 5.110 | 7,998,400 |
| 2024-01-29 | 5.380 | 5.410 | 5.200 | 5.210 | 5.210 | 6,613,100 |
| 2024-01-26 | 5.280 | 5.450 | 5.250 | 5.350 | 5.350 | 9,529,801 |
| 2024-01-25 | 4.950 | 5.260 | 4.930 | 5.250 | 5.250 | 9,800,601 |
| 2024-01-24 | 4.850 | 4.960 | 4.730 | 4.930 | 4.930 | 8,730,900 |
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.