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 ¥819.37 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,077.45, while ¥1000 invested 1 year ago would be worth ¥1,012.94. This corresponds to total returns of -18.06%, 7.75%, 1.29%, respectively, with annualized returns of -1.97%, 1.5%, 1.29%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.6 | 6.96 | 6.96 | 7.26 | 6.47 | 79.4M |
| July 09, 2026 | 6.58 | 6.77 | 6.77 | 6.77 | 6.46 | 63.18M |
| July 08, 2026 | 6.7 | 6.68 | 6.68 | 6.91 | 6.3 | 67.5M |
| July 07, 2026 | 6.66 | 6.9 | 6.9 | 7.17 | 6.47 | 108.04M |
| July 06, 2026 | 6.13 | 6.69 | 6.69 | 6.69 | 6.04 | 63.8M |
| July 03, 2026 | 6.4 | 6.08 | 6.08 | 6.46 | 6.03 | 51.8M |
| July 02, 2026 | 6.38 | 6.4 | 6.4 | 6.86 | 6.25 | 86.49M |
| July 01, 2026 | 5.8 | 6.38 | 6.38 | 6.38 | 5.78 | 54.87M |
| June 30, 2026 | 5.88 | 5.8 | 5.8 | 5.96 | 5.63 | 35.16M |
| June 29, 2026 | 6.12 | 5.94 | 5.94 | 6.23 | 5.78 | 36.55M |
| June 26, 2026 | 6.3 | 6.07 | 6.07 | 6.44 | 6.04 | 49.5M |
| June 25, 2026 | 6.32 | 6.48 | 6.48 | 6.58 | 6.2 | 80.13M |
| June 24, 2026 | 6.45 | 6.41 | 6.41 | 6.6 | 6.18 | 94.46M |
| June 23, 2026 | 6.16 | 6.5 | 6.5 | 6.5 | 6.16 | 99.08M |
| June 22, 2026 | 5.37 | 5.91 | 5.91 | 5.91 | 5.37 | 38.12M |
| June 18, 2026 | 5.51 | 5.37 | 5.37 | 5.64 | 5.3 | 23.12M |
| June 17, 2026 | 5.8 | 5.55 | 5.55 | 5.82 | 5.51 | 32.02M |
| June 16, 2026 | 5.83 | 5.89 | 5.89 | 6.02 | 5.67 | 41.9M |
| June 15, 2026 | 5.78 | 5.84 | 5.84 | 5.96 | 5.71 | 51.02M |
| June 12, 2026 | 5.7 | 5.99 | 5.99 | 6.21 | 5.31 | 80.62M |
| June 11, 2026 | 5.5 | 5.67 | 5.67 | 5.67 | 5.5 | 15.05M |
| June 10, 2026 | 5.19 | 5.15 | 5.15 | 5.29 | 5.09 | 15.23M |
| June 09, 2026 | 5.31 | 5.23 | 5.23 | 5.35 | 5.13 | 16.14M |
| June 08, 2026 | 5.41 | 5.28 | 5.28 | 5.58 | 5.21 | 19.51M |
| June 05, 2026 | 5.46 | 5.49 | 5.49 | 5.53 | 5.25 | 20.81M |
| June 04, 2026 | 5.49 | 5.48 | 5.48 | 5.53 | 5.4 | 15.87M |
| June 03, 2026 | 5.5 | 5.48 | 5.48 | 5.54 | 5.42 | 11.9M |
| June 02, 2026 | 5.67 | 5.49 | 5.49 | 5.68 | 5.39 | 16.36M |
| June 01, 2026 | 5.4 | 5.66 | 5.66 | 5.68 | 5.36 | 21.57M |
| May 29, 2026 | 5.53 | 5.36 | 5.36 | 5.55 | 5.35 | 13.4M |
| May 28, 2026 | 5.48 | 5.53 | 5.53 | 5.57 | 5.41 | 10.6M |
| May 27, 2026 | 5.69 | 5.48 | 5.48 | 5.73 | 5.4 | 18.54M |
| May 26, 2026 | 5.72 | 5.72 | 5.72 | 5.77 | 5.54 | 19.33M |
| May 25, 2026 | 5.85 | 5.72 | 5.72 | 5.86 | 5.62 | 17.55M |
| May 22, 2026 | 5.71 | 5.85 | 5.85 | 5.91 | 5.66 | 17.09M |
| May 21, 2026 | 5.94 | 5.69 | 5.69 | 6.03 | 5.67 | 20.17M |
| May 20, 2026 | 6.05 | 5.97 | 5.97 | 6.06 | 5.91 | 16.14M |
| May 19, 2026 | 6.2 | 6.08 | 6.08 | 6.21 | 6 | 20.64M |
| May 18, 2026 | 6.36 | 6.22 | 6.22 | 6.4 | 6.13 | 22.45M |
| May 15, 2026 | 6.3 | 6.32 | 6.32 | 6.7 | 6.3 | 35.36M |
| May 14, 2026 | 6.45 | 6.3 | 6.3 | 6.52 | 6.3 | 25.16M |
| May 13, 2026 | 6.45 | 6.45 | 6.45 | 6.5 | 6.34 | 18.14M |
| May 12, 2026 | 6.68 | 6.4 | 6.4 | 6.71 | 6.35 | 31.65M |
| May 11, 2026 | 6.74 | 6.68 | 6.68 | 6.89 | 6.67 | 30.08M |
| May 08, 2026 | 6.64 | 6.72 | 6.72 | 6.76 | 6.6 | 24.33M |
| May 07, 2026 | 6.95 | 6.65 | 6.65 | 6.96 | 6.56 | 51.77M |
| May 06, 2026 | 6.96 | 6.94 | 6.94 | 6.98 | 6.79 | 26.49M |
| April 30, 2026 | 7.19 | 6.98 | 6.98 | 7.19 | 6.95 | 30.27M |
| April 29, 2026 | 6.99 | 7.15 | 7.15 | 7.17 | 6.84 | 41.25M |
| April 28, 2026 | 6.78 | 6.99 | 6.99 | 7.18 | 6.78 | 37.81M |
| April 27, 2026 | 6.9 | 6.91 | 6.91 | 6.93 | 6.7 | 37.72M |
| April 24, 2026 | 6.8 | 7.07 | 7.07 | 7.26 | 6.78 | 65.02M |
| April 23, 2026 | 6.87 | 6.84 | 6.84 | 6.95 | 6.66 | 27.05M |
| April 22, 2026 | 6.83 | 6.88 | 6.88 | 6.94 | 6.75 | 24.54M |
| April 21, 2026 | 6.8 | 6.86 | 6.86 | 6.88 | 6.64 | 30.1M |
| April 20, 2026 | 6.77 | 6.86 | 6.86 | 6.9 | 6.71 | 23.25M |
| April 17, 2026 | 6.86 | 6.78 | 6.78 | 6.94 | 6.71 | 22.83M |
| April 16, 2026 | 6.73 | 6.86 | 6.86 | 6.9 | 6.7 | 25.42M |
| April 15, 2026 | 6.96 | 6.73 | 6.73 | 6.98 | 6.71 | 27.17M |
| April 14, 2026 | 7.1 | 7 | 7 | 7.14 | 6.91 | 30.57M |
AD
