Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5.950 | 6.070 | 5.920 | 6.040 | 6.040 | 29,082,905 |
| 2023-07-28 | 5.990 | 6.090 | 5.920 | 6.000 | 6.000 | 31,396,706 |
| 2023-07-27 | 6.140 | 6.150 | 5.990 | 6.010 | 6.010 | 52,831,484 |
| 2023-07-26 | 5.660 | 6.200 | 5.660 | 6.200 | 6.200 | 42,842,339 |
| 2023-07-25 | 5.640 | 5.760 | 5.600 | 5.640 | 5.640 | 10,341,865 |
| 2023-07-24 | 5.780 | 5.780 | 5.580 | 5.600 | 5.600 | 14,945,000 |
| 2023-07-21 | 5.800 | 5.920 | 5.740 | 5.800 | 5.800 | 17,310,457 |
| 2023-07-20 | 5.820 | 6.010 | 5.750 | 5.750 | 5.750 | 22,734,510 |
| 2023-07-19 | 5.840 | 5.920 | 5.750 | 5.780 | 5.780 | 22,994,554 |
| 2023-07-18 | 5.510 | 6.070 | 5.480 | 5.880 | 5.880 | 35,074,784 |
| 2023-07-17 | 5.460 | 5.550 | 5.390 | 5.520 | 5.520 | 8,298,040 |
| 2023-07-14 | 5.560 | 5.560 | 5.530 | 5.530 | 5.530 | 5,484,800 |
| 2023-07-13 | 5.540 | 5.620 | 5.520 | 5.590 | 5.590 | 10,316,316 |
| 2023-07-12 | 5.460 | 5.740 | 5.440 | 5.580 | 5.580 | 19,961,850 |
| 2023-07-11 | 5.430 | 5.450 | 5.370 | 5.450 | 5.450 | 5,539,077 |
| 2023-07-10 | 5.370 | 5.430 | 5.370 | 5.430 | 5.430 | 5,408,981 |
| 2023-07-07 | 5.340 | 5.410 | 5.310 | 5.360 | 5.360 | 4,151,302 |
| 2023-07-06 | 5.340 | 5.360 | 5.310 | 5.340 | 5.340 | 3,926,850 |
| 2023-07-05 | 5.400 | 5.410 | 5.330 | 5.370 | 5.370 | 4,769,200 |
| 2023-07-04 | 5.350 | 5.410 | 5.310 | 5.400 | 5.400 | 5,652,180 |
| 2023-07-03 | 5.360 | 5.420 | 5.340 | 5.360 | 5.360 | 6,669,542 |
| 2023-06-30 | 5.190 | 5.490 | 5.170 | 5.370 | 5.370 | 12,465,744 |
| 2023-06-29 | 5.220 | 5.220 | 5.180 | 5.180 | 5.180 | 3,870,090 |
| 2023-06-28 | 5.180 | 5.210 | 5.070 | 5.200 | 5.200 | 5,149,512 |
| 2023-06-27 | 5.030 | 5.170 | 5.020 | 5.160 | 5.160 | 5,898,541 |
| 2023-06-26 | 5.090 | 5.110 | 5.010 | 5.020 | 5.020 | 4,534,328 |
| 2023-06-21 | 5.140 | 5.180 | 5.090 | 5.110 | 5.110 | 3,750,012 |
| 2023-06-20 | 5.190 | 5.200 | 5.130 | 5.140 | 5.140 | 3,121,681 |
| 2023-06-19 | 5.250 | 5.280 | 5.180 | 5.180 | 5.180 | 3,633,869 |
| 2023-06-16 | 5.220 | 5.280 | 5.190 | 5.250 | 5.250 | 5,318,277 |
| 2023-06-15 | 5.210 | 5.220 | 5.160 | 5.210 | 5.210 | 4,294,287 |
| 2023-06-14 | 5.200 | 5.240 | 5.150 | 5.210 | 5.210 | 4,008,204 |
| 2023-06-13 | 5.180 | 5.200 | 5.150 | 5.190 | 5.190 | 2,902,501 |
| 2023-06-12 | 5.130 | 5.220 | 5.030 | 5.200 | 5.200 | 6,908,904 |
| 2023-06-09 | 5.180 | 5.190 | 5.080 | 5.100 | 5.100 | 4,977,053 |
| 2023-06-08 | 5.130 | 5.190 | 5.120 | 5.180 | 5.180 | 2,980,453 |
| 2023-06-07 | 5.120 | 5.170 | 5.110 | 5.130 | 5.130 | 2,331,600 |
| 2023-06-06 | 5.240 | 5.250 | 5.140 | 5.140 | 5.140 | 3,418,400 |
| 2023-06-05 | 5.250 | 5.300 | 5.230 | 5.240 | 5.240 | 3,250,500 |
| 2023-06-02 | 5.160 | 5.280 | 5.160 | 5.270 | 5.270 | 5,049,516 |
| 2023-06-01 | 5.080 | 5.200 | 5.080 | 5.160 | 5.160 | 3,952,780 |
| 2023-05-31 | 5.130 | 5.160 | 5.080 | 5.100 | 5.100 | 3,072,600 |
| 2023-05-30 | 5.160 | 5.180 | 5.090 | 5.160 | 5.160 | 3,885,200 |
| 2023-05-29 | 5.210 | 5.250 | 5.150 | 5.160 | 5.160 | 3,255,376 |
| 2023-05-26 | 5.270 | 5.270 | 5.160 | 5.220 | 5.220 | 4,614,860 |
| 2023-05-25 | 5.320 | 5.330 | 5.240 | 5.270 | 5.270 | 4,329,600 |
| 2023-05-24 | 5.390 | 5.400 | 5.310 | 5.310 | 5.310 | 3,418,852 |
| 2023-05-23 | 5.460 | 5.460 | 5.390 | 5.400 | 5.400 | 3,219,300 |
| 2023-05-22 | 5.340 | 5.480 | 5.280 | 5.470 | 5.470 | 8,668,453 |
| 2023-05-19 | 5.380 | 5.400 | 5.300 | 5.350 | 5.350 | 6,450,054 |
| 2023-05-18 | 5.520 | 5.530 | 5.400 | 5.420 | 5.420 | 6,169,201 |
| 2023-05-17 | 5.580 | 5.580 | 5.490 | 5.510 | 5.510 | 5,283,781 |
| 2023-05-16 | 5.650 | 5.660 | 5.550 | 5.570 | 5.570 | 4,403,101 |
| 2023-05-15 | 5.600 | 5.650 | 5.580 | 5.640 | 5.640 | 3,081,800 |
| 2023-05-12 | 5.660 | 5.670 | 5.590 | 5.600 | 5.600 | 2,898,600 |
| 2023-05-11 | 5.640 | 5.670 | 5.610 | 5.660 | 5.660 | 3,334,303 |
| 2023-05-10 | 5.590 | 5.700 | 5.590 | 5.650 | 5.650 | 4,635,655 |
| 2023-05-09 | 5.660 | 5.670 | 5.590 | 5.610 | 5.610 | 5,140,046 |
| 2023-05-08 | 5.620 | 5.680 | 5.620 | 5.660 | 5.660 | 3,907,309 |
| 2023-05-05 | 5.710 | 5.710 | 5.590 | 5.640 | 5.640 | 3,548,153 |
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.