Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.600 | 5.670 | 5.550 | 5.600 | 5.600 | 18,934,700 |
| 2025-04-23 | 5.570 | 5.640 | 5.550 | 5.620 | 5.620 | 21,133,461 |
| 2025-04-22 | 5.550 | 5.650 | 5.460 | 5.610 | 5.610 | 25,122,200 |
| 2025-04-21 | 5.420 | 5.510 | 5.300 | 5.510 | 5.510 | 18,686,001 |
| 2025-04-18 | 5.470 | 5.480 | 5.380 | 5.410 | 5.410 | 15,116,500 |
| 2025-04-17 | 5.290 | 5.560 | 5.270 | 5.460 | 5.460 | 25,670,502 |
| 2025-04-16 | 5.460 | 5.520 | 5.270 | 5.350 | 5.350 | 25,166,701 |
| 2025-04-15 | 5.590 | 5.630 | 5.470 | 5.520 | 5.520 | 27,839,300 |
| 2025-04-14 | 5.420 | 5.590 | 5.420 | 5.540 | 5.540 | 33,806,302 |
| 2025-04-11 | 5.300 | 5.440 | 5.280 | 5.350 | 5.350 | 26,508,784 |
| 2025-04-10 | 5.360 | 5.520 | 5.340 | 5.380 | 5.380 | 45,255,700 |
| 2025-04-09 | 5.200 | 5.490 | 4.840 | 5.340 | 5.340 | 52,875,500 |
| 2025-04-08 | 5.000 | 5.390 | 4.940 | 5.380 | 5.380 | 54,465,600 |
| 2025-04-07 | 5.330 | 5.390 | 5.170 | 5.170 | 5.170 | 22,520,100 |
| 2025-04-03 | 5.700 | 5.810 | 5.600 | 5.740 | 5.740 | 34,622,200 |
| 2025-04-02 | 5.800 | 5.870 | 5.670 | 5.800 | 5.800 | 31,712,902 |
| 2025-04-01 | 5.770 | 6.020 | 5.750 | 5.820 | 5.820 | 45,621,001 |
| 2025-03-31 | 6.180 | 6.230 | 5.640 | 5.730 | 5.730 | 67,879,616 |
| 2025-03-28 | 6.620 | 6.700 | 6.210 | 6.230 | 6.230 | 95,795,238 |
| 2025-03-27 | 6.800 | 7.500 | 6.740 | 6.880 | 6.880 | 118,198,357 |
| 2025-03-26 | 6.750 | 7.320 | 6.610 | 7.070 | 7.070 | 128,604,423 |
| 2025-03-25 | 6.580 | 7.180 | 6.450 | 6.660 | 6.660 | 139,258,551 |
| 2025-03-24 | 6.000 | 6.640 | 5.990 | 6.640 | 6.640 | 127,244,093 |
| 2025-03-21 | 6.100 | 6.240 | 6.030 | 6.040 | 6.040 | 32,587,550 |
| 2025-03-20 | 6.020 | 6.220 | 5.980 | 6.140 | 6.140 | 39,875,251 |
| 2025-03-19 | 6.040 | 6.100 | 5.970 | 6.000 | 6.000 | 21,884,113 |
| 2025-03-18 | 6.130 | 6.150 | 5.980 | 6.030 | 6.030 | 41,873,091 |
| 2025-03-17 | 6.160 | 6.250 | 6.090 | 6.220 | 6.220 | 33,463,610 |
| 2025-03-14 | 6.220 | 6.230 | 6.070 | 6.190 | 6.190 | 35,554,644 |
| 2025-03-13 | 6.160 | 6.280 | 6.060 | 6.260 | 6.260 | 47,959,387 |
| 2025-03-12 | 6.250 | 6.260 | 6.110 | 6.160 | 6.160 | 53,310,412 |
| 2025-03-11 | 6.000 | 6.620 | 5.900 | 6.300 | 6.300 | 89,089,151 |
| 2025-03-10 | 5.900 | 6.030 | 5.840 | 6.020 | 6.020 | 39,519,132 |
| 2025-03-07 | 5.890 | 5.970 | 5.840 | 5.930 | 5.930 | 37,115,212 |
| 2025-03-06 | 5.860 | 5.940 | 5.780 | 5.900 | 5.900 | 43,560,759 |
| 2025-03-05 | 6.070 | 6.100 | 5.770 | 5.860 | 5.860 | 45,049,100 |
| 2025-03-04 | 5.960 | 6.140 | 5.890 | 6.090 | 6.090 | 59,741,802 |
| 2025-03-03 | 6.250 | 6.400 | 6.030 | 6.080 | 6.080 | 115,355,342 |
| 2025-02-28 | 5.460 | 6.050 | 5.430 | 6.050 | 6.050 | 70,108,112 |
| 2025-02-27 | 5.530 | 5.560 | 5.420 | 5.500 | 5.500 | 15,474,400 |
| 2025-02-26 | 5.490 | 5.630 | 5.480 | 5.530 | 5.530 | 15,437,255 |
| 2025-02-25 | 5.560 | 5.590 | 5.460 | 5.470 | 5.470 | 18,701,101 |
| 2025-02-24 | 5.650 | 5.750 | 5.580 | 5.630 | 5.630 | 24,456,934 |
| 2025-02-21 | 5.600 | 5.610 | 5.460 | 5.540 | 5.540 | 16,046,600 |
| 2025-02-20 | 5.490 | 5.600 | 5.440 | 5.600 | 5.600 | 16,625,320 |
| 2025-02-19 | 5.430 | 5.500 | 5.430 | 5.500 | 5.500 | 10,650,402 |
| 2025-02-18 | 5.620 | 5.670 | 5.420 | 5.460 | 5.460 | 14,364,162 |
| 2025-02-17 | 5.540 | 5.620 | 5.520 | 5.620 | 5.620 | 15,076,901 |
| 2025-02-14 | 5.630 | 5.700 | 5.550 | 5.570 | 5.570 | 16,040,501 |
| 2025-02-13 | 5.630 | 5.750 | 5.610 | 5.650 | 5.650 | 22,083,101 |
| 2025-02-12 | 5.580 | 5.660 | 5.560 | 5.630 | 5.630 | 15,036,200 |
| 2025-02-11 | 5.600 | 5.630 | 5.520 | 5.600 | 5.600 | 11,741,400 |
| 2025-02-10 | 5.590 | 5.640 | 5.560 | 5.630 | 5.630 | 13,569,600 |
| 2025-02-07 | 5.500 | 5.630 | 5.500 | 5.600 | 5.600 | 18,357,900 |
| 2025-02-06 | 5.400 | 5.550 | 5.340 | 5.550 | 5.550 | 17,274,100 |
| 2025-02-05 | 5.410 | 5.470 | 5.350 | 5.400 | 5.400 | 12,671,700 |
| 2025-01-27 | 5.390 | 5.480 | 5.370 | 5.370 | 5.370 | 13,844,900 |
| 2025-01-24 | 5.370 | 5.380 | 5.290 | 5.360 | 5.360 | 11,177,500 |
| 2025-01-23 | 5.440 | 5.490 | 5.330 | 5.330 | 5.330 | 13,492,493 |
| 2025-01-22 | 5.410 | 5.520 | 5.370 | 5.390 | 5.390 | 13,236,800 |
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.