Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.000 | 5.000 | 4.710 | 4.830 | 4.830 | 8,576,841 |
| 2024-01-22 | 5.330 | 5.360 | 4.960 | 4.980 | 4.980 | 8,277,301 |
| 2024-01-19 | 5.430 | 5.480 | 5.340 | 5.360 | 5.360 | 4,102,442 |
| 2024-01-18 | 5.550 | 5.550 | 5.290 | 5.430 | 5.430 | 7,084,200 |
| 2024-01-17 | 5.650 | 5.650 | 5.520 | 5.530 | 5.530 | 4,990,400 |
| 2024-01-16 | 5.710 | 5.710 | 5.530 | 5.620 | 5.620 | 6,750,202 |
| 2024-01-15 | 5.630 | 5.730 | 5.610 | 5.680 | 5.680 | 6,922,300 |
| 2024-01-12 | 5.720 | 5.810 | 5.700 | 5.700 | 5.700 | 5,821,600 |
| 2024-01-11 | 5.630 | 5.740 | 5.620 | 5.730 | 5.730 | 6,140,037 |
| 2024-01-10 | 5.680 | 5.730 | 5.610 | 5.630 | 5.630 | 5,731,877 |
| 2024-01-09 | 5.650 | 5.760 | 5.630 | 5.680 | 5.680 | 6,568,202 |
| 2024-01-08 | 5.690 | 5.750 | 5.640 | 5.650 | 5.650 | 7,244,800 |
| 2024-01-05 | 5.800 | 5.920 | 5.690 | 5.710 | 5.710 | 13,459,139 |
| 2024-01-04 | 5.900 | 6.010 | 5.830 | 5.880 | 5.880 | 14,805,842 |
| 2024-01-03 | 5.760 | 6.070 | 5.750 | 5.930 | 5.930 | 23,269,783 |
| 2024-01-02 | 5.840 | 5.870 | 5.780 | 5.790 | 5.790 | 12,071,297 |
| 2023-12-29 | 5.660 | 5.970 | 5.620 | 5.840 | 5.840 | 25,706,984 |
| 2023-12-28 | 5.490 | 5.670 | 5.430 | 5.660 | 5.660 | 15,904,706 |
| 2023-12-27 | 5.590 | 5.590 | 5.390 | 5.500 | 5.500 | 17,635,918 |
| 2023-12-26 | 5.400 | 5.800 | 5.390 | 5.640 | 5.640 | 21,701,258 |
| 2023-12-25 | 5.490 | 5.490 | 5.350 | 5.410 | 5.410 | 5,953,800 |
| 2023-12-22 | 5.530 | 5.550 | 5.440 | 5.500 | 5.500 | 4,892,605 |
| 2023-12-21 | 5.500 | 5.550 | 5.380 | 5.530 | 5.530 | 5,174,690 |
| 2023-12-20 | 5.500 | 5.590 | 5.470 | 5.470 | 5.470 | 4,431,500 |
| 2023-12-19 | 5.460 | 5.490 | 5.390 | 5.480 | 5.480 | 3,801,321 |
| 2023-12-18 | 5.540 | 5.560 | 5.440 | 5.450 | 5.450 | 4,156,500 |
| 2023-12-15 | 5.550 | 5.600 | 5.520 | 5.560 | 5.560 | 3,207,300 |
| 2023-12-14 | 5.540 | 5.610 | 5.520 | 5.540 | 5.540 | 3,886,200 |
| 2023-12-13 | 5.560 | 5.590 | 5.510 | 5.520 | 5.520 | 3,656,305 |
| 2023-12-12 | 5.520 | 5.560 | 5.460 | 5.550 | 5.550 | 4,308,590 |
| 2023-12-11 | 5.480 | 5.560 | 5.400 | 5.510 | 5.510 | 6,446,000 |
| 2023-12-08 | 5.600 | 5.620 | 5.460 | 5.480 | 5.480 | 6,431,095 |
| 2023-12-07 | 5.630 | 5.670 | 5.560 | 5.580 | 5.580 | 4,850,420 |
| 2023-12-06 | 5.570 | 5.690 | 5.520 | 5.650 | 5.650 | 5,953,700 |
| 2023-12-05 | 5.630 | 5.660 | 5.530 | 5.570 | 5.570 | 6,275,613 |
| 2023-12-04 | 5.630 | 5.690 | 5.620 | 5.630 | 5.630 | 4,338,400 |
| 2023-12-01 | 5.600 | 5.650 | 5.590 | 5.620 | 5.620 | 3,247,687 |
| 2023-11-30 | 5.650 | 5.680 | 5.560 | 5.600 | 5.600 | 3,963,479 |
| 2023-11-29 | 5.660 | 5.710 | 5.640 | 5.650 | 5.650 | 4,001,020 |
| 2023-11-28 | 5.630 | 5.690 | 5.600 | 5.680 | 5.680 | 4,906,400 |
| 2023-11-27 | 5.650 | 5.720 | 5.620 | 5.640 | 5.640 | 5,249,781 |
| 2023-11-24 | 5.710 | 5.730 | 5.650 | 5.670 | 5.670 | 4,826,900 |
| 2023-11-23 | 5.660 | 5.750 | 5.640 | 5.720 | 5.720 | 5,442,055 |
| 2023-11-22 | 5.730 | 5.780 | 5.680 | 5.700 | 5.700 | 5,848,953 |
| 2023-11-21 | 5.750 | 5.810 | 5.730 | 5.750 | 5.750 | 7,925,788 |
| 2023-11-20 | 5.720 | 5.740 | 5.660 | 5.730 | 5.730 | 7,282,651 |
| 2023-11-17 | 5.700 | 5.740 | 5.700 | 5.720 | 5.720 | 7,935,060 |
| 2023-11-16 | 5.740 | 5.780 | 5.710 | 5.710 | 5.710 | 9,331,580 |
| 2023-11-15 | 5.830 | 5.830 | 5.740 | 5.750 | 5.750 | 12,692,800 |
| 2023-11-14 | 5.730 | 5.790 | 5.660 | 5.770 | 5.770 | 17,473,405 |
| 2023-11-13 | 5.660 | 5.820 | 5.520 | 5.760 | 5.760 | 28,711,274 |
| 2023-11-10 | 5.730 | 5.830 | 5.610 | 5.660 | 5.660 | 35,215,438 |
| 2023-11-09 | 6.280 | 6.280 | 5.880 | 5.890 | 5.890 | 76,443,767 |
| 2023-11-08 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 4,509,500 |
| 2023-11-07 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2023-11-06 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2023-11-03 | 5.200 | 5.230 | 5.180 | 5.190 | 5.190 | 4,840,040 |
| 2023-11-02 | 5.220 | 5.260 | 5.180 | 5.190 | 5.190 | 8,462,984 |
| 2023-11-01 | 5.150 | 5.240 | 5.140 | 5.200 | 5.200 | 6,213,120 |
| 2023-10-31 | 5.130 | 5.160 | 5.110 | 5.140 | 5.140 | 4,235,802 |
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.