Anhui Liuguo Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.890 | 4.990 | 4.850 | 4.970 | 4.970 | 27,631,168 |
| 2024-10-25 | 4.740 | 4.970 | 4.720 | 4.890 | 4.890 | 30,949,786 |
| 2024-10-24 | 4.850 | 4.890 | 4.710 | 4.790 | 4.790 | 36,010,118 |
| 2024-10-23 | 4.650 | 5.100 | 4.630 | 5.040 | 5.040 | 37,640,856 |
| 2024-10-22 | 4.530 | 4.640 | 4.510 | 4.640 | 4.640 | 10,286,303 |
| 2024-10-21 | 4.560 | 4.600 | 4.500 | 4.520 | 4.520 | 9,961,302 |
| 2024-10-18 | 4.460 | 4.590 | 4.450 | 4.540 | 4.540 | 9,489,943 |
| 2024-10-17 | 4.580 | 4.650 | 4.460 | 4.470 | 4.470 | 8,279,000 |
| 2024-10-16 | 4.510 | 4.620 | 4.500 | 4.570 | 4.570 | 6,818,101 |
| 2024-10-15 | 4.650 | 4.660 | 4.540 | 4.550 | 4.550 | 7,856,996 |
| 2024-10-14 | 4.640 | 4.700 | 4.550 | 4.650 | 4.650 | 9,967,601 |
| 2024-10-11 | 4.740 | 4.760 | 4.540 | 4.610 | 4.610 | 9,067,248 |
| 2024-10-10 | 4.690 | 4.890 | 4.630 | 4.740 | 4.740 | 12,345,850 |
| 2024-10-09 | 5.060 | 5.080 | 4.600 | 4.630 | 4.630 | 21,031,618 |
| 2024-10-08 | 5.330 | 5.330 | 4.900 | 5.080 | 5.080 | 31,528,995 |
| 2024-09-30 | 4.690 | 4.890 | 4.540 | 4.850 | 4.850 | 24,897,366 |
| 2024-09-27 | 4.410 | 4.510 | 4.360 | 4.490 | 4.490 | 9,427,971 |
| 2024-09-26 | 4.270 | 4.360 | 4.230 | 4.360 | 4.360 | 7,908,300 |
| 2024-09-25 | 4.240 | 4.330 | 4.240 | 4.250 | 4.250 | 7,419,340 |
| 2024-09-24 | 4.030 | 4.230 | 4.030 | 4.230 | 4.230 | 6,916,300 |
| 2024-09-23 | 4.060 | 4.090 | 4.030 | 4.030 | 4.030 | 3,530,600 |
| 2024-09-20 | 4.130 | 4.130 | 4.050 | 4.090 | 4.090 | 3,684,612 |
| 2024-09-19 | 3.980 | 4.120 | 3.970 | 4.110 | 4.110 | 5,562,001 |
| 2024-09-18 | 4.050 | 4.070 | 3.940 | 3.970 | 3.970 | 6,073,300 |
| 2024-09-13 | 4.080 | 4.080 | 4.020 | 4.030 | 4.030 | 3,368,300 |
| 2024-09-12 | 4.110 | 4.160 | 4.070 | 4.070 | 4.070 | 3,783,100 |
| 2024-09-11 | 4.160 | 4.170 | 4.100 | 4.130 | 4.130 | 4,332,100 |
| 2024-09-10 | 4.190 | 4.220 | 4.110 | 4.160 | 4.160 | 4,839,900 |
| 2024-09-09 | 4.190 | 4.230 | 4.140 | 4.200 | 4.200 | 4,664,702 |
| 2024-09-06 | 4.240 | 4.300 | 4.190 | 4.200 | 4.200 | 4,146,700 |
| 2024-09-05 | 4.290 | 4.330 | 4.240 | 4.260 | 4.260 | 5,321,400 |
| 2024-09-04 | 4.300 | 4.370 | 4.290 | 4.290 | 4.290 | 6,097,500 |
| 2024-09-03 | 4.260 | 4.350 | 4.230 | 4.330 | 4.330 | 7,515,900 |
| 2024-09-02 | 4.240 | 4.370 | 4.210 | 4.300 | 4.300 | 9,257,400 |
| 2024-08-30 | 4.160 | 4.260 | 4.150 | 4.230 | 4.230 | 9,098,400 |
| 2024-08-29 | 4.130 | 4.180 | 4.110 | 4.160 | 4.160 | 4,451,200 |
| 2024-08-28 | 4.140 | 4.220 | 4.100 | 4.160 | 4.160 | 6,818,906 |
| 2024-08-27 | 4.140 | 4.160 | 4.090 | 4.140 | 4.140 | 6,675,600 |
| 2024-08-26 | 3.950 | 4.150 | 3.950 | 4.130 | 4.130 | 7,460,719 |
| 2024-08-23 | 4.060 | 4.150 | 3.980 | 4.020 | 4.020 | 6,313,300 |
| 2024-08-22 | 4.100 | 4.110 | 4.030 | 4.030 | 4.030 | 2,821,600 |
| 2024-08-21 | 4.080 | 4.150 | 4.040 | 4.100 | 4.100 | 4,050,700 |
| 2024-08-20 | 4.120 | 4.200 | 4.060 | 4.090 | 4.090 | 4,668,011 |
| 2024-08-19 | 4.140 | 4.160 | 4.110 | 4.120 | 4.120 | 2,860,293 |
| 2024-08-16 | 4.160 | 4.180 | 4.110 | 4.120 | 4.120 | 2,934,500 |
| 2024-08-15 | 4.140 | 4.200 | 4.120 | 4.160 | 4.160 | 3,376,000 |
| 2024-08-14 | 4.190 | 4.210 | 4.150 | 4.150 | 4.150 | 2,311,952 |
| 2024-08-13 | 4.150 | 4.200 | 4.110 | 4.190 | 4.190 | 3,739,300 |
| 2024-08-12 | 4.160 | 4.210 | 4.150 | 4.180 | 4.180 | 4,457,300 |
| 2024-08-09 | 4.210 | 4.240 | 4.150 | 4.150 | 4.150 | 4,547,500 |
| 2024-08-08 | 4.180 | 4.230 | 4.160 | 4.210 | 4.210 | 6,207,600 |
| 2024-08-07 | 4.090 | 4.240 | 4.040 | 4.190 | 4.190 | 9,046,300 |
| 2024-08-06 | 4.070 | 4.100 | 4.030 | 4.090 | 4.090 | 3,635,820 |
| 2024-08-05 | 4.090 | 4.160 | 4.020 | 4.020 | 4.020 | 6,118,120 |
| 2024-08-02 | 4.070 | 4.140 | 4.060 | 4.080 | 4.080 | 4,601,402 |
| 2024-08-01 | 4.100 | 4.180 | 4.090 | 4.100 | 4.100 | 5,216,800 |
| 2024-07-31 | 4.040 | 4.120 | 4.020 | 4.120 | 4.120 | 6,321,401 |
| 2024-07-30 | 3.970 | 4.040 | 3.940 | 4.040 | 4.040 | 3,974,902 |
| 2024-07-29 | 3.960 | 3.990 | 3.920 | 3.970 | 3.970 | 3,053,650 |
| 2024-07-26 | 3.910 | 3.980 | 3.900 | 3.950 | 3.950 | 3,208,402 |
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.