Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.830 | 6.940 | 6.750 | 6.880 | 6.880 | 24,535,024 |
| 2026-04-21 | 6.800 | 6.880 | 6.640 | 6.860 | 6.860 | 30,099,300 |
| 2026-04-20 | 6.770 | 6.900 | 6.710 | 6.860 | 6.860 | 23,247,600 |
| 2026-04-17 | 6.860 | 6.940 | 6.710 | 6.780 | 6.780 | 22,827,167 |
| 2026-04-16 | 6.730 | 6.900 | 6.700 | 6.860 | 6.860 | 25,423,984 |
| 2026-04-15 | 6.960 | 6.980 | 6.710 | 6.730 | 6.730 | 27,174,795 |
| 2026-04-14 | 7.100 | 7.140 | 6.910 | 7.000 | 7.000 | 30,573,316 |
| 2026-04-13 | 7.070 | 7.150 | 6.860 | 7.130 | 7.130 | 43,779,984 |
| 2026-04-10 | 7.090 | 7.100 | 6.880 | 6.980 | 6.980 | 31,989,871 |
| 2026-04-09 | 7.100 | 7.310 | 6.970 | 7.010 | 7.010 | 48,945,138 |
| 2026-04-08 | 6.900 | 7.050 | 6.810 | 7.030 | 7.030 | 54,574,938 |
| 2026-04-07 | 6.420 | 7.050 | 6.360 | 7.050 | 7.050 | 49,763,877 |
| 2026-04-03 | 6.900 | 6.910 | 6.400 | 6.410 | 6.410 | 37,878,205 |
| 2026-04-02 | 7.030 | 7.100 | 6.850 | 6.910 | 6.910 | 28,867,083 |
| 2026-04-01 | 7.160 | 7.250 | 7.000 | 7.030 | 7.030 | 36,136,901 |
| 2026-03-31 | 7.510 | 7.540 | 7.060 | 7.080 | 7.080 | 54,447,685 |
| 2026-03-30 | 7.500 | 7.730 | 7.400 | 7.450 | 7.450 | 85,855,956 |
| 2026-03-27 | 6.680 | 7.430 | 6.670 | 7.430 | 7.430 | 82,847,446 |
| 2026-03-26 | 6.970 | 7.130 | 6.700 | 6.750 | 6.750 | 52,948,368 |
| 2026-03-25 | 6.810 | 6.990 | 6.800 | 6.970 | 6.970 | 48,262,197 |
| 2026-03-24 | 6.870 | 6.940 | 6.610 | 6.920 | 6.920 | 55,096,283 |
| 2026-03-23 | 6.600 | 7.110 | 6.530 | 6.860 | 6.860 | 69,245,721 |
| 2026-03-20 | 7.270 | 7.350 | 6.800 | 6.800 | 6.800 | 73,938,491 |
| 2026-03-19 | 8.150 | 8.280 | 7.500 | 7.510 | 7.510 | 73,219,958 |
| 2026-03-18 | 8.520 | 8.580 | 7.990 | 8.000 | 8.000 | 99,876,408 |
| 2026-03-17 | 8.500 | 9.440 | 8.180 | 8.880 | 8.880 | 152,529,764 |
| 2026-03-16 | 8.510 | 9.380 | 8.510 | 9.060 | 9.060 | 162,512,427 |
| 2026-03-13 | 8.480 | 9.090 | 8.330 | 8.530 | 8.530 | 118,701,599 |
| 2026-03-12 | 8.730 | 9.000 | 8.380 | 8.470 | 8.470 | 125,001,814 |
| 2026-03-11 | 8.200 | 8.740 | 8.010 | 8.660 | 8.660 | 131,573,691 |
| 2026-03-10 | 7.790 | 8.390 | 7.790 | 8.240 | 8.240 | 121,200,175 |
| 2026-03-09 | 8.750 | 9.210 | 8.510 | 8.650 | 8.650 | 187,685,951 |
| 2026-03-06 | 7.450 | 8.370 | 7.360 | 8.370 | 8.370 | 102,524,984 |
| 2026-03-05 | 7.880 | 7.900 | 7.520 | 7.610 | 7.610 | 66,026,799 |
| 2026-03-04 | 7.300 | 8.220 | 7.210 | 7.920 | 7.920 | 84,679,273 |
| 2026-03-03 | 8.000 | 8.160 | 7.590 | 7.590 | 7.590 | 95,666,447 |
| 2026-03-02 | 8.010 | 8.510 | 7.760 | 8.430 | 8.430 | 137,985,515 |
| 2026-02-27 | 7.590 | 8.300 | 7.590 | 7.940 | 7.940 | 147,637,209 |
| 2026-02-26 | 8.580 | 8.580 | 7.560 | 7.700 | 7.700 | 179,805,420 |
| 2026-02-25 | 7.390 | 7.840 | 7.390 | 7.840 | 7.840 | 19,432,602 |
| 2026-02-24 | 6.590 | 7.130 | 6.590 | 7.130 | 7.130 | 36,156,118 |
| 2026-02-13 | 6.590 | 6.640 | 6.460 | 6.480 | 6.480 | 14,889,300 |
| 2026-02-12 | 6.700 | 6.770 | 6.560 | 6.630 | 6.630 | 16,067,309 |
| 2026-02-11 | 6.670 | 6.880 | 6.600 | 6.740 | 6.740 | 18,227,193 |
| 2026-02-10 | 6.710 | 6.780 | 6.630 | 6.680 | 6.680 | 14,088,559 |
| 2026-02-09 | 6.710 | 6.790 | 6.570 | 6.720 | 6.720 | 16,089,238 |
| 2026-02-06 | 6.300 | 6.750 | 6.230 | 6.590 | 6.590 | 22,578,400 |
| 2026-02-05 | 6.570 | 6.650 | 6.350 | 6.360 | 6.360 | 19,239,801 |
| 2026-02-04 | 6.520 | 6.640 | 6.420 | 6.580 | 6.580 | 15,949,800 |
| 2026-02-03 | 6.350 | 6.570 | 6.270 | 6.510 | 6.510 | 24,967,910 |
| 2026-02-02 | 6.740 | 6.800 | 6.260 | 6.270 | 6.270 | 32,334,828 |
| 2026-01-30 | 6.710 | 6.900 | 6.550 | 6.880 | 6.880 | 27,232,731 |
| 2026-01-29 | 6.790 | 6.910 | 6.650 | 6.770 | 6.770 | 26,819,864 |
| 2026-01-28 | 6.680 | 6.940 | 6.560 | 6.850 | 6.850 | 34,209,399 |
| 2026-01-27 | 6.490 | 6.770 | 6.410 | 6.680 | 6.680 | 32,970,663 |
| 2026-01-26 | 6.720 | 6.930 | 6.680 | 6.790 | 6.790 | 28,545,117 |
| 2026-01-23 | 6.650 | 6.760 | 6.570 | 6.720 | 6.720 | 24,646,007 |
| 2026-01-22 | 6.410 | 6.650 | 6.350 | 6.630 | 6.630 | 30,584,289 |
| 2026-01-21 | 6.480 | 6.520 | 6.290 | 6.430 | 6.430 | 25,646,297 |
| 2026-01-20 | 6.250 | 6.640 | 6.230 | 6.510 | 6.510 | 41,092,251 |
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.