Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.130 | 5.160 | 5.110 | 5.140 | 5.140 | 4,235,802 |
| 2023-10-30 | 5.100 | 5.160 | 5.010 | 5.130 | 5.130 | 5,276,903 |
| 2023-10-27 | 5.020 | 5.140 | 4.980 | 5.130 | 5.130 | 5,181,301 |
| 2023-10-26 | 5.060 | 5.060 | 4.960 | 5.040 | 5.040 | 3,342,612 |
| 2023-10-25 | 5.020 | 5.100 | 5.010 | 5.070 | 5.070 | 4,501,717 |
| 2023-10-24 | 4.860 | 5.010 | 4.840 | 4.990 | 4.990 | 5,981,309 |
| 2023-10-23 | 4.970 | 5.000 | 4.790 | 4.810 | 4.810 | 4,818,208 |
| 2023-10-20 | 4.970 | 5.020 | 4.920 | 4.980 | 4.980 | 4,654,643 |
| 2023-10-19 | 4.940 | 5.050 | 4.870 | 4.950 | 4.950 | 4,512,551 |
| 2023-10-18 | 5.070 | 5.090 | 4.930 | 4.930 | 4.930 | 5,606,800 |
| 2023-10-17 | 5.120 | 5.120 | 5.070 | 5.100 | 5.100 | 2,601,902 |
| 2023-10-16 | 5.160 | 5.180 | 5.070 | 5.100 | 5.100 | 3,482,758 |
| 2023-10-13 | 5.220 | 5.220 | 5.120 | 5.140 | 5.140 | 4,574,569 |
| 2023-10-12 | 5.170 | 5.240 | 5.140 | 5.240 | 5.240 | 4,851,060 |
| 2023-10-11 | 5.200 | 5.210 | 5.130 | 5.140 | 5.140 | 3,521,500 |
| 2023-10-10 | 5.140 | 5.230 | 5.140 | 5.190 | 5.190 | 3,235,800 |
| 2023-10-09 | 5.200 | 5.200 | 5.140 | 5.170 | 5.170 | 3,544,800 |
| 2023-09-28 | 5.180 | 5.220 | 5.160 | 5.210 | 5.210 | 2,611,548 |
| 2023-09-27 | 5.130 | 5.210 | 5.100 | 5.180 | 5.180 | 3,832,817 |
| 2023-09-26 | 5.230 | 5.230 | 5.120 | 5.130 | 5.130 | 4,203,849 |
| 2023-09-25 | 5.310 | 5.320 | 5.200 | 5.200 | 5.200 | 4,890,200 |
| 2023-09-22 | 5.250 | 5.330 | 5.250 | 5.310 | 5.310 | 4,750,910 |
| 2023-09-21 | 5.300 | 5.350 | 5.260 | 5.270 | 5.270 | 3,848,070 |
| 2023-09-20 | 5.330 | 5.390 | 5.280 | 5.330 | 5.330 | 4,478,926 |
| 2023-09-19 | 5.380 | 5.450 | 5.350 | 5.350 | 5.350 | 6,557,202 |
| 2023-09-18 | 5.310 | 5.400 | 5.260 | 5.390 | 5.390 | 4,995,300 |
| 2023-09-15 | 5.300 | 5.340 | 5.280 | 5.310 | 5.310 | 2,896,605 |
| 2023-09-14 | 5.340 | 5.340 | 5.260 | 5.300 | 5.300 | 3,187,461 |
| 2023-09-13 | 5.350 | 5.430 | 5.300 | 5.320 | 5.320 | 4,456,400 |
| 2023-09-12 | 5.350 | 5.420 | 5.320 | 5.380 | 5.380 | 5,449,862 |
| 2023-09-11 | 5.340 | 5.480 | 5.330 | 5.370 | 5.370 | 6,117,129 |
| 2023-09-08 | 5.330 | 5.370 | 5.260 | 5.290 | 5.290 | 3,867,600 |
| 2023-09-07 | 5.410 | 5.450 | 5.330 | 5.340 | 5.340 | 4,695,800 |
| 2023-09-06 | 5.400 | 5.460 | 5.380 | 5.450 | 5.450 | 4,965,900 |
| 2023-09-05 | 5.510 | 5.510 | 5.400 | 5.430 | 5.430 | 6,959,300 |
| 2023-09-04 | 5.250 | 5.550 | 5.250 | 5.500 | 5.500 | 15,358,421 |
| 2023-09-01 | 5.230 | 5.290 | 5.190 | 5.250 | 5.250 | 4,816,724 |
| 2023-08-31 | 5.320 | 5.320 | 5.170 | 5.200 | 5.200 | 5,308,100 |
| 2023-08-30 | 5.320 | 5.350 | 5.240 | 5.280 | 5.280 | 8,406,304 |
| 2023-08-29 | 5.280 | 5.360 | 5.270 | 5.340 | 5.340 | 7,451,540 |
| 2023-08-28 | 5.400 | 5.440 | 5.280 | 5.320 | 5.320 | 13,988,434 |
| 2023-08-25 | 5.260 | 5.310 | 5.130 | 5.140 | 5.140 | 8,901,101 |
| 2023-08-24 | 5.300 | 5.410 | 5.220 | 5.300 | 5.300 | 12,061,140 |
| 2023-08-23 | 5.510 | 5.680 | 5.400 | 5.410 | 5.410 | 16,676,649 |
| 2023-08-22 | 5.420 | 5.450 | 5.230 | 5.340 | 5.340 | 7,827,100 |
| 2023-08-21 | 5.390 | 5.490 | 5.360 | 5.360 | 5.360 | 5,172,360 |
| 2023-08-18 | 5.410 | 5.520 | 5.400 | 5.400 | 5.400 | 6,847,100 |
| 2023-08-17 | 5.360 | 5.470 | 5.350 | 5.440 | 5.440 | 6,379,101 |
| 2023-08-16 | 5.380 | 5.510 | 5.290 | 5.410 | 5.410 | 7,001,800 |
| 2023-08-15 | 5.530 | 5.530 | 5.450 | 5.470 | 5.470 | 4,656,494 |
| 2023-08-14 | 5.450 | 5.550 | 5.420 | 5.530 | 5.530 | 5,830,680 |
| 2023-08-11 | 5.740 | 5.750 | 5.500 | 5.510 | 5.510 | 13,980,239 |
| 2023-08-10 | 5.800 | 5.830 | 5.720 | 5.750 | 5.750 | 6,960,929 |
| 2023-08-09 | 5.730 | 5.850 | 5.700 | 5.780 | 5.780 | 8,939,135 |
| 2023-08-08 | 5.740 | 5.840 | 5.660 | 5.790 | 5.790 | 12,598,836 |
| 2023-08-07 | 5.680 | 5.810 | 5.600 | 5.800 | 5.800 | 15,995,500 |
| 2023-08-04 | 5.820 | 5.840 | 5.660 | 5.680 | 5.680 | 18,517,736 |
| 2023-08-03 | 5.870 | 5.920 | 5.760 | 5.800 | 5.800 | 19,547,230 |
| 2023-08-02 | 5.960 | 6.190 | 5.930 | 5.980 | 5.980 | 20,416,054 |
| 2023-08-01 | 5.970 | 6.010 | 5.850 | 5.970 | 5.970 | 24,883,180 |
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.