Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.980 | 6.260 | 5.960 | 6.250 | 6.250 | 31,371,043 |
| 2026-01-16 | 6.160 | 6.160 | 5.940 | 5.990 | 5.990 | 21,353,129 |
| 2026-01-15 | 6.060 | 6.220 | 6.030 | 6.120 | 6.120 | 19,433,895 |
| 2026-01-14 | 6.110 | 6.170 | 5.990 | 6.070 | 6.070 | 22,220,676 |
| 2026-01-13 | 6.150 | 6.200 | 6.070 | 6.090 | 6.090 | 21,948,747 |
| 2026-01-12 | 6.180 | 6.200 | 6.110 | 6.140 | 6.140 | 17,715,822 |
| 2026-01-09 | 6.190 | 6.210 | 6.090 | 6.180 | 6.180 | 16,704,323 |
| 2026-01-08 | 6.160 | 6.260 | 6.140 | 6.190 | 6.190 | 13,081,124 |
| 2026-01-07 | 6.230 | 6.320 | 6.120 | 6.180 | 6.180 | 17,619,957 |
| 2026-01-06 | 6.020 | 6.300 | 6.000 | 6.280 | 6.280 | 25,291,756 |
| 2026-01-05 | 6.020 | 6.080 | 6.000 | 6.010 | 6.010 | 13,102,815 |
| 2025-12-31 | 6.100 | 6.100 | 5.920 | 5.980 | 5.980 | 14,303,383 |
| 2025-12-30 | 6.100 | 6.190 | 5.960 | 6.080 | 6.080 | 15,018,901 |
| 2025-12-29 | 6.280 | 6.280 | 6.120 | 6.150 | 6.150 | 12,342,326 |
| 2025-12-26 | 6.130 | 6.320 | 6.130 | 6.270 | 6.270 | 20,514,304 |
| 2025-12-25 | 6.030 | 6.150 | 5.990 | 6.130 | 6.130 | 11,779,101 |
| 2025-12-24 | 6.020 | 6.080 | 5.990 | 6.050 | 6.050 | 11,320,792 |
| 2025-12-23 | 6.010 | 6.080 | 5.940 | 6.060 | 6.060 | 12,629,545 |
| 2025-12-22 | 6.020 | 6.060 | 5.970 | 6.010 | 6.010 | 11,185,404 |
| 2025-12-19 | 5.880 | 6.060 | 5.870 | 6.030 | 6.030 | 19,851,000 |
| 2025-12-18 | 5.750 | 6.050 | 5.690 | 5.890 | 5.890 | 29,961,701 |
| 2025-12-17 | 5.740 | 6.100 | 5.610 | 5.830 | 5.830 | 33,383,970 |
| 2025-12-16 | 5.900 | 5.930 | 5.700 | 5.740 | 5.740 | 14,062,680 |
| 2025-12-15 | 5.800 | 5.960 | 5.730 | 5.910 | 5.910 | 13,887,602 |
| 2025-12-12 | 5.840 | 5.950 | 5.780 | 5.800 | 5.800 | 16,537,100 |
| 2025-12-11 | 5.990 | 6.010 | 5.840 | 5.860 | 5.860 | 14,098,301 |
| 2025-12-10 | 6.050 | 6.090 | 5.960 | 5.970 | 5.970 | 13,732,400 |
| 2025-12-09 | 6.200 | 6.220 | 6.040 | 6.070 | 6.070 | 14,486,800 |
| 2025-12-08 | 6.350 | 6.350 | 6.130 | 6.200 | 6.200 | 17,323,600 |
| 2025-12-05 | 6.070 | 6.380 | 6.010 | 6.290 | 6.290 | 22,497,705 |
| 2025-12-04 | 6.190 | 6.210 | 6.040 | 6.080 | 6.080 | 14,158,500 |
| 2025-12-03 | 6.320 | 6.370 | 6.160 | 6.230 | 6.230 | 12,618,270 |
| 2025-12-02 | 6.210 | 6.350 | 6.080 | 6.290 | 6.290 | 17,307,643 |
| 2025-12-01 | 6.340 | 6.470 | 6.210 | 6.260 | 6.260 | 19,619,378 |
| 2025-11-28 | 6.140 | 6.400 | 6.100 | 6.340 | 6.340 | 27,052,383 |
| 2025-11-27 | 6.020 | 6.200 | 6.020 | 6.130 | 6.130 | 20,604,300 |
| 2025-11-26 | 6.070 | 6.180 | 6.000 | 6.030 | 6.030 | 18,379,300 |
| 2025-11-25 | 6.050 | 6.110 | 5.930 | 6.070 | 6.070 | 20,051,000 |
| 2025-11-24 | 6.170 | 6.190 | 5.850 | 5.950 | 5.950 | 23,817,421 |
| 2025-11-21 | 6.650 | 6.680 | 6.090 | 6.090 | 6.090 | 36,210,877 |
| 2025-11-20 | 6.830 | 6.970 | 6.700 | 6.750 | 6.750 | 21,220,671 |
| 2025-11-19 | 6.850 | 7.010 | 6.660 | 6.790 | 6.790 | 25,938,800 |
| 2025-11-18 | 7.060 | 7.250 | 6.760 | 6.840 | 6.840 | 27,779,135 |
| 2025-11-17 | 7.010 | 7.260 | 7.000 | 7.050 | 7.050 | 32,791,969 |
| 2025-11-14 | 7.070 | 7.210 | 6.910 | 6.930 | 6.930 | 38,208,321 |
| 2025-11-13 | 6.920 | 7.230 | 6.870 | 7.100 | 7.100 | 46,509,521 |
| 2025-11-12 | 7.000 | 7.040 | 6.830 | 6.940 | 6.940 | 48,552,988 |
| 2025-11-11 | 6.970 | 7.280 | 6.860 | 7.090 | 7.090 | 67,765,070 |
| 2025-11-10 | 6.790 | 7.170 | 6.730 | 6.950 | 6.950 | 87,328,929 |
| 2025-11-07 | 6.770 | 7.020 | 6.660 | 6.780 | 6.780 | 98,520,225 |
| 2025-11-06 | 6.340 | 7.000 | 6.330 | 6.950 | 6.950 | 112,227,604 |
| 2025-11-05 | 6.180 | 6.410 | 6.160 | 6.360 | 6.360 | 27,301,127 |
| 2025-11-04 | 6.210 | 6.280 | 6.180 | 6.230 | 6.230 | 21,833,763 |
| 2025-11-03 | 6.170 | 6.250 | 6.100 | 6.230 | 6.230 | 24,669,936 |
| 2025-10-31 | 6.000 | 6.250 | 6.000 | 6.170 | 6.170 | 34,616,052 |
| 2025-10-30 | 6.010 | 6.080 | 5.970 | 6.000 | 6.000 | 22,409,329 |
| 2025-10-29 | 5.990 | 6.120 | 5.900 | 6.080 | 6.080 | 26,775,180 |
| 2025-10-28 | 6.010 | 6.040 | 5.940 | 6.020 | 6.020 | 17,135,500 |
| 2025-10-27 | 5.990 | 6.100 | 5.980 | 6.010 | 6.010 | 22,170,681 |
| 2025-10-24 | 6.120 | 6.130 | 5.980 | 5.990 | 5.990 | 27,487,402 |
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.