Anhui Liuguo Chemical Co., Ltd. (600470.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600470.SS Historical Return
If you invested ¥1000 in Anhui Liuguo Chemical Co., Ltd. (600470.SS) 10 years ago, it would be worth ¥538.21 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥612.86, while ¥1000 invested 1 year ago would be worth ¥685.47. This corresponds to total returns of -46.18%, -38.71%, -31.45%, respectively, with annualized returns of -6%, -9.32%, -31.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600470.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 4.76 | 4.8 | 4.8 | 4.8 | 4.75 | 7.9M |
| November 09, 2026 | 4.83 | 4.74 | 4.74 | 4.86 | 4.73 | 10.18M |
| November 06, 2026 | 4.77 | 4.8 | 4.8 | 4.87 | 4.71 | 10.66M |
| November 05, 2026 | 4.7 | 4.83 | 4.83 | 4.87 | 4.7 | 15.23M |
| November 04, 2026 | 4.68 | 4.7 | 4.7 | 4.73 | 4.59 | 14.37M |
| November 03, 2026 | 4.68 | 4.68 | 4.68 | 4.8 | 4.63 | 10.62M |
| November 02, 2026 | 4.61 | 4.68 | 4.68 | 4.71 | 4.55 | 12.13M |
| October 30, 2026 | 4.71 | 4.6 | 4.6 | 4.8 | 4.58 | 12.83M |
| October 29, 2026 | 4.99 | 4.78 | 4.78 | 5 | 4.77 | 14.02M |
| October 28, 2026 | 5.01 | 5.03 | 5.03 | 5.11 | 4.97 | 9.65M |
| October 27, 2026 | 5.13 | 5 | 5 | 5.21 | 5 | 8M |
| October 26, 2026 | 5.12 | 5.13 | 5.13 | 5.19 | 5.05 | 10.23M |
| October 23, 2026 | 5.07 | 5.13 | 5.13 | 5.15 | 4.83 | 14.1M |
| October 22, 2026 | 5.2 | 5.07 | 5.07 | 5.21 | 5.05 | 8.87M |
| October 21, 2026 | 5.16 | 5.19 | 5.19 | 5.31 | 5.16 | 10.34M |
| October 20, 2026 | 5.1 | 5.16 | 5.16 | 5.17 | 5.07 | 10.1M |
| October 19, 2026 | 5.12 | 5.11 | 5.11 | 5.15 | 5.02 | 12.91M |
| October 16, 2026 | 5.23 | 5.19 | 5.19 | 5.26 | 5.1 | 11.99M |
| October 15, 2026 | 5.16 | 5.11 | 5.11 | 5.28 | 5.1 | 14.98M |
| October 14, 2026 | 5.46 | 5.32 | 5.32 | 5.64 | 5.28 | 19.31M |
| October 13, 2026 | 5.3 | 5.42 | 5.42 | 5.48 | 5.21 | 17.64M |
| October 12, 2026 | 5.62 | 5.33 | 5.33 | 5.62 | 5.33 | 19.37M |
| October 09, 2026 | 5.53 | 5.63 | 5.63 | 5.66 | 5.42 | 18.1M |
| October 08, 2026 | 5.49 | 5.51 | 5.51 | 5.57 | 5.47 | 11.1M |
| September 30, 2026 | 5.5 | 5.45 | 5.45 | 5.5 | 5.42 | 8.63M |
| September 29, 2026 | 5.43 | 5.46 | 5.46 | 5.5 | 5.4 | 10.23M |
| September 28, 2026 | 5.61 | 5.43 | 5.43 | 5.62 | 5.34 | 17.31M |
| September 24, 2026 | 5.62 | 5.61 | 5.61 | 5.73 | 5.57 | 11.4M |
| September 23, 2026 | 5.8 | 5.65 | 5.65 | 5.8 | 5.56 | 19.88M |
| September 22, 2026 | 5.84 | 5.81 | 5.81 | 5.87 | 5.75 | 17.28M |
| September 21, 2026 | 5.7 | 5.84 | 5.84 | 5.86 | 5.68 | 18.46M |
| September 18, 2026 | 5.68 | 5.69 | 5.69 | 5.7 | 5.63 | 14.62M |
| September 17, 2026 | 5.67 | 5.66 | 5.66 | 5.7 | 5.55 | 18.25M |
| September 16, 2026 | 5.68 | 5.72 | 5.72 | 5.78 | 5.63 | 19.83M |
| September 15, 2026 | 5.97 | 5.72 | 5.72 | 5.97 | 5.71 | 21.84M |
| September 11, 2026 | 6.36 | 6.19 | 6.19 | 6.49 | 6.13 | 27.62M |
| September 10, 2026 | 6.6 | 6.41 | 6.41 | 6.66 | 6.38 | 34.69M |
| September 09, 2026 | 6.61 | 6.63 | 6.63 | 6.75 | 6.5 | 70.77M |
| September 08, 2026 | 6.13 | 6.65 | 6.65 | 6.74 | 6.13 | 88.13M |
| September 07, 2026 | 6.06 | 6.13 | 6.13 | 6.18 | 6 | 18.68M |
| September 04, 2026 | 6.1 | 6.05 | 6.05 | 6.19 | 5.96 | 19.88M |
| September 03, 2026 | 6.16 | 6.04 | 6.04 | 6.24 | 6.03 | 27.72M |
| September 02, 2026 | 6.42 | 6.15 | 6.15 | 6.43 | 6.1 | 37.3M |
| September 01, 2026 | 6.23 | 6.35 | 6.35 | 6.43 | 6.23 | 53.31M |
| August 31, 2026 | 6.29 | 6.23 | 6.23 | 6.55 | 6.18 | 55.51M |
| August 28, 2026 | 6.1 | 6.28 | 6.28 | 6.32 | 6.04 | 55.44M |
| August 27, 2026 | 5.88 | 6.1 | 6.1 | 6.13 | 5.88 | 52.64M |
| August 26, 2026 | 5.7 | 6.06 | 6.06 | 6.27 | 5.69 | 80.19M |
| August 25, 2026 | 5.42 | 5.93 | 5.93 | 5.93 | 5.42 | 35.35M |
| August 24, 2026 | 5.53 | 5.39 | 5.39 | 5.57 | 5.35 | 19.55M |
| August 21, 2026 | 5.5 | 5.55 | 5.55 | 5.57 | 5.33 | 27.66M |
| August 20, 2026 | 5.68 | 5.53 | 5.53 | 5.88 | 5.46 | 46.68M |
| August 19, 2026 | 5.67 | 5.8 | 5.8 | 6.03 | 5.59 | 58.55M |
| August 18, 2026 | 5.63 | 5.73 | 5.73 | 5.76 | 5.59 | 31.01M |
| August 17, 2026 | 5.47 | 5.6 | 5.6 | 5.65 | 5.47 | 24.14M |
| August 14, 2026 | 5.54 | 5.45 | 5.45 | 5.54 | 5.36 | 14.38M |
| August 13, 2026 | 5.68 | 5.49 | 5.49 | 5.69 | 5.48 | 18.58M |
| August 12, 2026 | 5.65 | 5.68 | 5.68 | 5.71 | 5.63 | 9.95M |
| August 11, 2026 | 5.75 | 5.66 | 5.66 | 5.77 | 5.63 | 15.22M |
| August 10, 2026 | 5.67 | 5.77 | 5.77 | 5.79 | 5.65 | 18.85M |
AD
