Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.290 | 5.320 | 4.900 | 5.130 | 5.130 | 39,489,116 |
| 2026-07-20 | 5.280 | 5.530 | 5.180 | 5.440 | 5.440 | 29,323,787 |
| 2026-07-17 | 5.250 | 5.650 | 5.200 | 5.270 | 5.270 | 30,742,097 |
| 2026-07-16 | 5.630 | 5.720 | 5.300 | 5.320 | 5.320 | 38,250,541 |
| 2026-07-15 | 5.510 | 5.990 | 5.500 | 5.720 | 5.720 | 42,500,136 |
| 2026-07-14 | 6.070 | 6.150 | 5.630 | 5.630 | 5.630 | 44,814,193 |
| 2026-07-13 | 6.590 | 6.770 | 6.260 | 6.260 | 6.260 | 54,905,434 |
| 2026-07-10 | 6.600 | 7.260 | 6.470 | 6.960 | 6.960 | 79,399,500 |
| 2026-07-09 | 6.580 | 6.770 | 6.460 | 6.770 | 6.770 | 63,179,347 |
| 2026-07-08 | 6.700 | 6.910 | 6.300 | 6.680 | 6.680 | 67,504,514 |
| 2026-07-07 | 6.660 | 7.170 | 6.470 | 6.900 | 6.900 | 108,038,617 |
| 2026-07-06 | 6.130 | 6.690 | 6.040 | 6.690 | 6.690 | 63,796,465 |
| 2026-07-03 | 6.400 | 6.460 | 6.030 | 6.080 | 6.080 | 51,803,984 |
| 2026-07-02 | 6.380 | 6.860 | 6.250 | 6.400 | 6.400 | 86,488,720 |
| 2026-07-01 | 5.800 | 6.380 | 5.780 | 6.380 | 6.380 | 54,869,917 |
| 2026-06-30 | 5.880 | 5.960 | 5.630 | 5.800 | 5.800 | 35,163,891 |
| 2026-06-29 | 6.120 | 6.230 | 5.780 | 5.940 | 5.940 | 36,545,585 |
| 2026-06-26 | 6.300 | 6.440 | 6.040 | 6.070 | 6.070 | 49,504,421 |
| 2026-06-25 | 6.320 | 6.580 | 6.200 | 6.480 | 6.480 | 80,129,763 |
| 2026-06-24 | 6.450 | 6.600 | 6.180 | 6.410 | 6.410 | 94,456,884 |
| 2026-06-23 | 6.160 | 6.500 | 6.160 | 6.500 | 6.500 | 99,082,471 |
| 2026-06-22 | 5.370 | 5.910 | 5.370 | 5.910 | 5.910 | 38,122,214 |
| 2026-06-18 | 5.510 | 5.640 | 5.300 | 5.370 | 5.370 | 23,118,774 |
| 2026-06-17 | 5.800 | 5.820 | 5.510 | 5.550 | 5.550 | 32,020,158 |
| 2026-06-16 | 5.830 | 6.020 | 5.670 | 5.890 | 5.890 | 41,895,415 |
| 2026-06-15 | 5.780 | 5.960 | 5.710 | 5.840 | 5.840 | 51,016,286 |
| 2026-06-12 | 5.700 | 6.210 | 5.310 | 5.990 | 5.990 | 80,621,626 |
| 2026-06-11 | 5.500 | 5.670 | 5.500 | 5.670 | 5.670 | 15,047,881 |
| 2026-06-10 | 5.190 | 5.290 | 5.090 | 5.150 | 5.150 | 15,230,900 |
| 2026-06-09 | 5.310 | 5.350 | 5.130 | 5.230 | 5.230 | 16,142,500 |
| 2026-06-08 | 5.410 | 5.580 | 5.210 | 5.280 | 5.280 | 19,509,652 |
| 2026-06-05 | 5.460 | 5.530 | 5.250 | 5.490 | 5.490 | 20,812,834 |
| 2026-06-04 | 5.490 | 5.530 | 5.400 | 5.480 | 5.480 | 15,868,240 |
| 2026-06-03 | 5.500 | 5.540 | 5.420 | 5.480 | 5.480 | 11,898,006 |
| 2026-06-02 | 5.670 | 5.680 | 5.390 | 5.490 | 5.490 | 16,356,903 |
| 2026-06-01 | 5.400 | 5.680 | 5.360 | 5.660 | 5.660 | 21,571,702 |
| 2026-05-29 | 5.530 | 5.550 | 5.350 | 5.360 | 5.360 | 13,397,957 |
| 2026-05-28 | 5.480 | 5.570 | 5.410 | 5.530 | 5.530 | 10,604,146 |
| 2026-05-27 | 5.690 | 5.730 | 5.400 | 5.480 | 5.480 | 18,541,895 |
| 2026-05-26 | 5.720 | 5.770 | 5.540 | 5.720 | 5.720 | 19,334,420 |
| 2026-05-25 | 5.850 | 5.860 | 5.620 | 5.720 | 5.720 | 17,549,801 |
| 2026-05-22 | 5.710 | 5.910 | 5.660 | 5.850 | 5.850 | 17,088,300 |
| 2026-05-21 | 5.940 | 6.030 | 5.670 | 5.690 | 5.690 | 20,167,076 |
| 2026-05-20 | 6.050 | 6.060 | 5.910 | 5.970 | 5.970 | 16,135,401 |
| 2026-05-19 | 6.200 | 6.210 | 6.000 | 6.080 | 6.080 | 20,635,178 |
| 2026-05-18 | 6.360 | 6.400 | 6.130 | 6.220 | 6.220 | 23,290,476 |
| 2026-05-15 | 6.300 | 6.700 | 6.300 | 6.320 | 6.320 | 35,364,862 |
| 2026-05-14 | 6.450 | 6.520 | 6.300 | 6.300 | 6.300 | 25,155,042 |
| 2026-05-13 | 6.450 | 6.500 | 6.340 | 6.450 | 6.450 | 18,135,900 |
| 2026-05-12 | 6.680 | 6.710 | 6.350 | 6.400 | 6.400 | 31,646,650 |
| 2026-05-11 | 6.740 | 6.890 | 6.670 | 6.680 | 6.680 | 30,669,713 |
| 2026-05-08 | 6.640 | 6.760 | 6.600 | 6.720 | 6.720 | 24,334,827 |
| 2026-05-07 | 6.950 | 6.960 | 6.560 | 6.650 | 6.650 | 51,769,800 |
| 2026-05-06 | 6.960 | 6.980 | 6.790 | 6.940 | 6.940 | 26,491,697 |
| 2026-04-30 | 7.190 | 7.190 | 6.950 | 6.980 | 6.980 | 30,267,241 |
| 2026-04-29 | 6.990 | 7.170 | 6.840 | 7.150 | 7.150 | 41,249,869 |
| 2026-04-28 | 6.780 | 7.180 | 6.780 | 6.990 | 6.990 | 37,809,771 |
| 2026-04-27 | 6.900 | 6.930 | 6.700 | 6.910 | 6.910 | 37,723,271 |
| 2026-04-24 | 6.800 | 7.260 | 6.780 | 7.070 | 7.070 | 65,016,690 |
| 2026-04-23 | 6.870 | 6.950 | 6.660 | 6.840 | 6.840 | 27,052,694 |
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.