Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.180 | 6.190 | 6.070 | 6.100 | 6.100 | 28,738,101 |
| 2025-10-22 | 6.160 | 6.230 | 6.130 | 6.180 | 6.180 | 38,578,287 |
| 2025-10-21 | 6.200 | 6.260 | 6.110 | 6.190 | 6.190 | 84,488,004 |
| 2025-10-20 | 5.860 | 6.440 | 5.810 | 6.440 | 6.440 | 74,470,471 |
| 2025-10-17 | 5.890 | 5.980 | 5.810 | 5.850 | 5.850 | 12,828,500 |
| 2025-10-16 | 6.000 | 6.040 | 5.860 | 5.910 | 5.910 | 25,875,140 |
| 2025-10-15 | 5.940 | 6.450 | 5.910 | 6.050 | 6.050 | 43,025,440 |
| 2025-10-14 | 5.930 | 6.140 | 5.890 | 5.940 | 5.940 | 27,730,882 |
| 2025-10-13 | 5.700 | 5.950 | 5.640 | 5.890 | 5.890 | 21,958,530 |
| 2025-10-10 | 5.650 | 5.910 | 5.630 | 5.840 | 5.840 | 27,286,682 |
| 2025-10-09 | 5.540 | 5.700 | 5.490 | 5.690 | 5.690 | 12,780,102 |
| 2025-09-30 | 5.580 | 5.620 | 5.540 | 5.540 | 5.540 | 6,287,514 |
| 2025-09-29 | 5.500 | 5.580 | 5.430 | 5.570 | 5.570 | 8,052,292 |
| 2025-09-26 | 5.460 | 5.570 | 5.410 | 5.540 | 5.540 | 8,292,998 |
| 2025-09-25 | 5.500 | 5.560 | 5.450 | 5.470 | 5.470 | 5,922,889 |
| 2025-09-24 | 5.440 | 5.520 | 5.440 | 5.500 | 5.500 | 6,234,281 |
| 2025-09-23 | 5.580 | 5.590 | 5.350 | 5.460 | 5.460 | 12,341,750 |
| 2025-09-22 | 5.680 | 5.680 | 5.520 | 5.570 | 5.570 | 14,015,811 |
| 2025-09-19 | 5.700 | 5.720 | 5.610 | 5.680 | 5.680 | 10,532,400 |
| 2025-09-18 | 5.840 | 5.850 | 5.640 | 5.680 | 5.680 | 16,619,334 |
| 2025-09-17 | 5.920 | 5.920 | 5.830 | 5.850 | 5.850 | 12,106,800 |
| 2025-09-16 | 5.900 | 5.950 | 5.840 | 5.940 | 5.940 | 13,921,200 |
| 2025-09-15 | 5.910 | 5.930 | 5.850 | 5.890 | 5.890 | 8,953,194 |
| 2025-09-12 | 5.870 | 5.970 | 5.790 | 5.930 | 5.930 | 18,680,501 |
| 2025-09-11 | 5.900 | 5.910 | 5.760 | 5.870 | 5.870 | 13,163,300 |
| 2025-09-10 | 5.900 | 5.930 | 5.820 | 5.900 | 5.900 | 14,601,789 |
| 2025-09-09 | 5.860 | 6.000 | 5.830 | 5.880 | 5.880 | 19,735,460 |
| 2025-09-08 | 5.750 | 5.890 | 5.720 | 5.890 | 5.890 | 20,528,991 |
| 2025-09-05 | 5.640 | 5.740 | 5.630 | 5.730 | 5.730 | 9,336,532 |
| 2025-09-04 | 5.590 | 5.730 | 5.580 | 5.640 | 5.640 | 12,191,474 |
| 2025-09-03 | 5.790 | 5.810 | 5.580 | 5.610 | 5.610 | 12,376,298 |
| 2025-09-02 | 5.830 | 5.830 | 5.710 | 5.810 | 5.810 | 13,686,644 |
| 2025-09-01 | 5.720 | 5.840 | 5.660 | 5.810 | 5.810 | 16,358,052 |
| 2025-08-29 | 5.700 | 5.780 | 5.680 | 5.720 | 5.720 | 10,503,328 |
| 2025-08-28 | 5.690 | 5.760 | 5.550 | 5.700 | 5.700 | 14,097,602 |
| 2025-08-27 | 5.870 | 5.870 | 5.680 | 5.690 | 5.690 | 17,855,548 |
| 2025-08-26 | 5.760 | 5.910 | 5.760 | 5.870 | 5.870 | 18,777,502 |
| 2025-08-25 | 5.780 | 5.810 | 5.730 | 5.790 | 5.790 | 12,933,282 |
| 2025-08-22 | 5.840 | 5.860 | 5.720 | 5.780 | 5.780 | 14,500,200 |
| 2025-08-21 | 5.900 | 5.980 | 5.810 | 5.850 | 5.850 | 20,941,578 |
| 2025-08-20 | 5.720 | 5.830 | 5.690 | 5.810 | 5.810 | 21,034,748 |
| 2025-08-19 | 5.650 | 5.730 | 5.610 | 5.700 | 5.700 | 15,289,780 |
| 2025-08-18 | 5.630 | 5.660 | 5.610 | 5.640 | 5.640 | 12,912,900 |
| 2025-08-15 | 5.650 | 5.650 | 5.600 | 5.620 | 5.620 | 8,224,803 |
| 2025-08-14 | 5.710 | 5.720 | 5.600 | 5.620 | 5.620 | 11,583,200 |
| 2025-08-13 | 5.750 | 5.760 | 5.710 | 5.720 | 5.720 | 9,547,300 |
| 2025-08-12 | 5.750 | 5.780 | 5.710 | 5.750 | 5.750 | 7,924,403 |
| 2025-08-11 | 5.700 | 5.770 | 5.670 | 5.750 | 5.750 | 9,451,875 |
| 2025-08-08 | 5.680 | 5.700 | 5.650 | 5.700 | 5.700 | 7,095,300 |
| 2025-08-07 | 5.710 | 5.710 | 5.650 | 5.680 | 5.680 | 9,154,601 |
| 2025-08-06 | 5.700 | 5.730 | 5.670 | 5.710 | 5.710 | 9,023,601 |
| 2025-08-05 | 5.690 | 5.750 | 5.680 | 5.710 | 5.710 | 8,150,500 |
| 2025-08-04 | 5.650 | 5.700 | 5.570 | 5.700 | 5.700 | 6,546,802 |
| 2025-08-01 | 5.650 | 5.740 | 5.640 | 5.670 | 5.670 | 8,022,100 |
| 2025-07-31 | 5.800 | 5.800 | 5.630 | 5.650 | 5.650 | 16,621,999 |
| 2025-07-30 | 5.780 | 5.920 | 5.770 | 5.830 | 5.830 | 13,062,000 |
| 2025-07-29 | 5.880 | 5.880 | 5.740 | 5.820 | 5.820 | 13,259,451 |
| 2025-07-28 | 5.940 | 5.960 | 5.840 | 5.880 | 5.880 | 11,880,903 |
| 2025-07-25 | 6.000 | 6.060 | 5.920 | 5.950 | 5.950 | 15,739,001 |
| 2025-07-24 | 5.950 | 6.020 | 5.900 | 6.010 | 6.010 | 14,983,721 |
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.