Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.590 | 5.590 | 5.410 | 5.460 | 5.460 | 16,524,401 |
| 2025-01-20 | 5.610 | 5.630 | 5.470 | 5.570 | 5.570 | 24,685,402 |
| 2025-01-17 | 5.500 | 5.760 | 5.470 | 5.620 | 5.620 | 40,741,502 |
| 2025-01-16 | 5.410 | 5.590 | 5.410 | 5.500 | 5.500 | 16,658,880 |
| 2025-01-15 | 5.420 | 5.460 | 5.350 | 5.390 | 5.390 | 11,210,400 |
| 2025-01-14 | 5.220 | 5.440 | 5.210 | 5.430 | 5.430 | 16,767,602 |
| 2025-01-13 | 5.100 | 5.240 | 5.020 | 5.210 | 5.210 | 11,991,400 |
| 2025-01-10 | 5.340 | 5.370 | 5.120 | 5.120 | 5.120 | 12,788,400 |
| 2025-01-09 | 5.310 | 5.410 | 5.260 | 5.350 | 5.350 | 14,583,501 |
| 2025-01-08 | 5.340 | 5.390 | 5.150 | 5.310 | 5.310 | 20,709,803 |
| 2025-01-07 | 5.390 | 5.480 | 5.220 | 5.370 | 5.370 | 27,572,901 |
| 2025-01-06 | 5.120 | 5.240 | 4.950 | 5.210 | 5.210 | 15,885,880 |
| 2025-01-03 | 5.420 | 5.470 | 5.140 | 5.150 | 5.150 | 18,368,161 |
| 2025-01-02 | 5.460 | 5.600 | 5.380 | 5.430 | 5.430 | 17,790,482 |
| 2024-12-31 | 5.550 | 5.630 | 5.440 | 5.460 | 5.460 | 14,740,882 |
| 2024-12-30 | 5.580 | 5.600 | 5.470 | 5.520 | 5.520 | 14,315,601 |
| 2024-12-27 | 5.470 | 5.650 | 5.440 | 5.600 | 5.600 | 21,297,999 |
| 2024-12-26 | 5.430 | 5.620 | 5.430 | 5.460 | 5.460 | 18,824,600 |
| 2024-12-25 | 5.580 | 5.580 | 5.310 | 5.460 | 5.460 | 18,031,901 |
| 2024-12-24 | 5.530 | 5.650 | 5.480 | 5.600 | 5.600 | 15,204,499 |
| 2024-12-23 | 5.760 | 5.810 | 5.500 | 5.530 | 5.530 | 22,472,600 |
| 2024-12-20 | 5.750 | 5.860 | 5.730 | 5.780 | 5.780 | 17,146,000 |
| 2024-12-19 | 5.750 | 5.830 | 5.650 | 5.780 | 5.780 | 22,759,600 |
| 2024-12-18 | 5.940 | 5.980 | 5.830 | 5.860 | 5.860 | 24,744,468 |
| 2024-12-17 | 6.180 | 6.200 | 5.910 | 5.940 | 5.940 | 30,503,001 |
| 2024-12-16 | 6.110 | 6.210 | 6.080 | 6.150 | 6.150 | 24,374,101 |
| 2024-12-13 | 6.320 | 6.330 | 6.050 | 6.110 | 6.110 | 39,268,700 |
| 2024-12-12 | 6.390 | 6.410 | 6.250 | 6.360 | 6.360 | 36,912,794 |
| 2024-12-11 | 6.350 | 6.430 | 6.250 | 6.400 | 6.400 | 43,207,401 |
| 2024-12-10 | 6.650 | 6.650 | 6.340 | 6.380 | 6.380 | 72,786,810 |
| 2024-12-09 | 6.350 | 6.620 | 6.310 | 6.500 | 6.500 | 80,079,352 |
| 2024-12-06 | 6.090 | 6.390 | 6.080 | 6.340 | 6.340 | 76,536,102 |
| 2024-12-05 | 6.010 | 6.180 | 5.990 | 6.140 | 6.140 | 44,973,798 |
| 2024-12-04 | 6.230 | 6.240 | 6.020 | 6.060 | 6.060 | 63,479,455 |
| 2024-12-03 | 6.220 | 6.450 | 6.150 | 6.310 | 6.310 | 81,610,395 |
| 2024-12-02 | 6.070 | 6.450 | 6.060 | 6.270 | 6.270 | 86,417,808 |
| 2024-11-29 | 6.290 | 6.380 | 6.100 | 6.150 | 6.150 | 93,455,973 |
| 2024-11-28 | 6.200 | 6.890 | 6.020 | 6.570 | 6.570 | 141,362,557 |
| 2024-11-27 | 6.360 | 6.600 | 6.360 | 6.360 | 6.360 | 65,732,405 |
| 2024-11-26 | 7.070 | 7.330 | 7.070 | 7.070 | 7.070 | 61,807,079 |
| 2024-11-25 | 6.770 | 7.850 | 6.430 | 7.850 | 7.850 | 198,294,338 |
| 2024-11-22 | 6.980 | 7.140 | 6.750 | 7.140 | 7.140 | 177,975,160 |
| 2024-11-21 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 7,221,501 |
| 2024-11-20 | 5.610 | 5.900 | 5.520 | 5.900 | 5.900 | 26,890,846 |
| 2024-11-19 | 4.940 | 5.360 | 4.930 | 5.360 | 5.360 | 63,254,659 |
| 2024-11-18 | 5.000 | 5.030 | 4.810 | 4.870 | 4.870 | 13,030,000 |
| 2024-11-15 | 5.020 | 5.060 | 4.930 | 4.940 | 4.940 | 10,871,500 |
| 2024-11-14 | 5.120 | 5.190 | 4.980 | 5.020 | 5.020 | 14,233,538 |
| 2024-11-13 | 5.060 | 5.180 | 5.000 | 5.120 | 5.120 | 12,314,203 |
| 2024-11-12 | 5.120 | 5.200 | 5.030 | 5.090 | 5.090 | 22,247,201 |
| 2024-11-11 | 5.140 | 5.160 | 5.050 | 5.120 | 5.120 | 13,610,301 |
| 2024-11-08 | 5.220 | 5.250 | 5.080 | 5.130 | 5.130 | 19,054,868 |
| 2024-11-07 | 5.100 | 5.200 | 5.070 | 5.190 | 5.190 | 22,409,725 |
| 2024-11-06 | 5.010 | 5.120 | 5.000 | 5.080 | 5.080 | 22,618,250 |
| 2024-11-05 | 4.920 | 5.090 | 4.910 | 5.030 | 5.030 | 22,881,966 |
| 2024-11-04 | 4.940 | 4.970 | 4.860 | 4.960 | 4.960 | 13,183,701 |
| 2024-11-01 | 5.000 | 5.160 | 4.930 | 4.940 | 4.940 | 25,117,250 |
| 2024-10-31 | 5.100 | 5.100 | 4.940 | 5.060 | 5.060 | 25,954,116 |
| 2024-10-30 | 4.850 | 5.070 | 4.840 | 5.070 | 5.070 | 32,156,165 |
| 2024-10-29 | 4.970 | 5.020 | 4.810 | 4.810 | 4.810 | 21,371,606 |
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.