Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.030 | 6.130 | 5.940 | 5.960 | 5.960 | 19,001,801 |
| 2025-07-22 | 6.050 | 6.060 | 5.930 | 6.020 | 6.020 | 16,888,600 |
| 2025-07-21 | 5.890 | 6.080 | 5.870 | 6.040 | 6.040 | 23,963,200 |
| 2025-07-18 | 5.820 | 5.890 | 5.810 | 5.890 | 5.890 | 12,165,562 |
| 2025-07-17 | 5.790 | 5.820 | 5.770 | 5.820 | 5.820 | 8,599,401 |
| 2025-07-16 | 5.750 | 5.800 | 5.700 | 5.790 | 5.790 | 11,303,561 |
| 2025-07-15 | 6.110 | 6.110 | 5.730 | 5.750 | 5.750 | 41,043,743 |
| 2025-07-14 | 6.140 | 6.230 | 6.110 | 6.180 | 6.180 | 16,096,100 |
| 2025-07-11 | 6.110 | 6.170 | 6.080 | 6.120 | 6.120 | 13,966,301 |
| 2025-07-10 | 6.160 | 6.180 | 6.110 | 6.140 | 6.140 | 10,982,300 |
| 2025-07-09 | 6.160 | 6.220 | 6.120 | 6.140 | 6.140 | 17,180,200 |
| 2025-07-08 | 6.080 | 6.300 | 6.080 | 6.200 | 6.200 | 21,002,000 |
| 2025-07-07 | 6.080 | 6.130 | 6.010 | 6.070 | 6.070 | 12,230,201 |
| 2025-07-04 | 6.300 | 6.320 | 6.100 | 6.110 | 6.110 | 24,879,201 |
| 2025-07-03 | 6.190 | 6.320 | 6.140 | 6.300 | 6.300 | 31,052,602 |
| 2025-07-02 | 6.180 | 6.250 | 6.150 | 6.170 | 6.170 | 14,353,200 |
| 2025-07-01 | 6.230 | 6.230 | 6.110 | 6.200 | 6.200 | 16,850,900 |
| 2025-06-30 | 6.190 | 6.240 | 6.100 | 6.230 | 6.230 | 23,027,700 |
| 2025-06-27 | 6.190 | 6.220 | 6.130 | 6.180 | 6.180 | 19,507,400 |
| 2025-06-26 | 6.220 | 6.270 | 6.140 | 6.150 | 6.150 | 25,835,100 |
| 2025-06-25 | 6.260 | 6.330 | 6.170 | 6.230 | 6.230 | 29,255,924 |
| 2025-06-24 | 6.250 | 6.280 | 6.120 | 6.250 | 6.250 | 44,644,901 |
| 2025-06-23 | 5.850 | 6.480 | 5.830 | 6.260 | 6.260 | 69,088,184 |
| 2025-06-20 | 5.790 | 6.050 | 5.740 | 5.890 | 5.890 | 20,574,600 |
| 2025-06-19 | 6.010 | 6.030 | 5.730 | 5.810 | 5.810 | 29,054,703 |
| 2025-06-18 | 6.250 | 6.290 | 6.040 | 6.040 | 6.040 | 33,850,900 |
| 2025-06-17 | 6.210 | 6.390 | 6.160 | 6.300 | 6.300 | 33,836,117 |
| 2025-06-16 | 6.190 | 6.340 | 6.160 | 6.200 | 6.200 | 35,073,062 |
| 2025-06-13 | 6.110 | 6.350 | 6.020 | 6.250 | 6.250 | 51,369,442 |
| 2025-06-12 | 6.110 | 6.220 | 6.000 | 6.140 | 6.140 | 30,145,464 |
| 2025-06-11 | 5.980 | 6.180 | 5.970 | 6.140 | 6.140 | 40,030,393 |
| 2025-06-10 | 5.980 | 6.130 | 5.890 | 5.990 | 5.990 | 28,083,900 |
| 2025-06-09 | 5.910 | 5.990 | 5.910 | 5.980 | 5.980 | 17,308,961 |
| 2025-06-06 | 5.990 | 6.070 | 5.910 | 5.950 | 5.950 | 20,664,462 |
| 2025-06-05 | 5.990 | 6.130 | 5.910 | 5.930 | 5.930 | 29,218,202 |
| 2025-06-04 | 5.930 | 5.980 | 5.870 | 5.970 | 5.970 | 16,778,901 |
| 2025-06-03 | 5.800 | 6.020 | 5.720 | 5.940 | 5.940 | 26,164,500 |
| 2025-05-30 | 6.010 | 6.020 | 5.780 | 5.800 | 5.800 | 22,666,299 |
| 2025-05-29 | 5.870 | 6.050 | 5.760 | 6.010 | 6.010 | 32,459,264 |
| 2025-05-28 | 5.990 | 6.150 | 5.850 | 5.870 | 5.870 | 29,952,560 |
| 2025-05-27 | 5.830 | 6.080 | 5.740 | 6.050 | 6.050 | 43,692,552 |
| 2025-05-26 | 5.780 | 5.890 | 5.700 | 5.840 | 5.840 | 21,602,800 |
| 2025-05-23 | 5.930 | 5.950 | 5.790 | 5.800 | 5.800 | 32,393,458 |
| 2025-05-22 | 6.150 | 6.200 | 5.870 | 5.950 | 5.950 | 50,063,259 |
| 2025-05-21 | 5.960 | 6.660 | 5.960 | 6.270 | 6.270 | 70,448,328 |
| 2025-05-20 | 6.030 | 6.360 | 5.980 | 6.080 | 6.080 | 59,168,687 |
| 2025-05-19 | 5.860 | 6.140 | 5.810 | 6.030 | 6.030 | 57,987,613 |
| 2025-05-16 | 5.830 | 5.990 | 5.760 | 5.910 | 5.910 | 77,495,622 |
| 2025-05-15 | 5.690 | 6.240 | 5.690 | 6.130 | 6.130 | 112,014,707 |
| 2025-05-14 | 5.500 | 5.830 | 5.420 | 5.670 | 5.670 | 57,338,442 |
| 2025-05-13 | 5.440 | 5.590 | 5.300 | 5.500 | 5.500 | 43,744,461 |
| 2025-05-12 | 5.410 | 5.450 | 5.340 | 5.370 | 5.370 | 18,650,899 |
| 2025-05-09 | 5.570 | 5.630 | 5.360 | 5.360 | 5.360 | 24,439,425 |
| 2025-05-08 | 5.480 | 5.590 | 5.380 | 5.540 | 5.540 | 44,212,401 |
| 2025-05-07 | 5.280 | 5.730 | 5.240 | 5.610 | 5.610 | 65,611,701 |
| 2025-05-06 | 5.070 | 5.240 | 5.070 | 5.210 | 5.210 | 25,625,349 |
| 2025-04-30 | 5.240 | 5.270 | 5.040 | 5.040 | 5.040 | 37,058,402 |
| 2025-04-29 | 5.300 | 5.450 | 5.300 | 5.380 | 5.380 | 14,124,000 |
| 2025-04-28 | 5.560 | 5.560 | 5.310 | 5.350 | 5.350 | 19,396,448 |
| 2025-04-25 | 5.610 | 5.640 | 5.550 | 5.550 | 5.550 | 16,884,622 |
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.