Anhui Liuguo Chemical Co., Ltd. (600470.SS) SHH
5.49
-0.17(-3.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.49
-0.17(-3.00%)
Currency In CNY
If you invested ¥1000 in Anhui Liuguo Chemical Co., Ltd. (600470.SS) 10 years ago, it would be worth ¥784.29 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,203.95, while ¥1000 invested 1 year ago would be worth ¥924.24. This corresponds to total returns of -21.57%, 20.39%, -7.58%, respectively, with annualized returns of -2.4%, 3.78%, -7.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 7.07 | 7.13 | 7.13 | 7.15 | 6.86 | 43.78M |
| April 10, 2026 | 7.09 | 6.98 | 6.98 | 7.1 | 6.88 | 31.99M |
| April 09, 2026 | 7.1 | 7.01 | 7.01 | 7.31 | 6.97 | 48.95M |
| April 08, 2026 | 6.9 | 7.03 | 7.03 | 7.05 | 6.81 | 54.57M |
| April 07, 2026 | 6.42 | 7.05 | 7.05 | 7.05 | 6.36 | 49.76M |
| April 03, 2026 | 6.9 | 6.41 | 6.41 | 6.91 | 6.4 | 37.88M |
| April 02, 2026 | 7.03 | 6.91 | 6.91 | 7.1 | 6.85 | 28.87M |
| April 01, 2026 | 7.16 | 7.03 | 7.03 | 7.25 | 7 | 36.14M |
| March 31, 2026 | 7.51 | 7.08 | 7.08 | 7.54 | 7.06 | 54.45M |
| March 30, 2026 | 7.5 | 7.45 | 7.45 | 7.73 | 7.4 | 85.86M |
| March 27, 2026 | 6.68 | 7.43 | 7.43 | 7.43 | 6.67 | 82.85M |
| March 26, 2026 | 6.97 | 6.75 | 6.75 | 7.13 | 6.7 | 52.95M |
| March 25, 2026 | 6.81 | 6.97 | 6.97 | 6.99 | 6.8 | 48.26M |
| March 24, 2026 | 6.87 | 6.92 | 6.92 | 6.94 | 6.61 | 55.1M |
| March 23, 2026 | 6.6 | 6.86 | 6.86 | 7.11 | 6.53 | 69.25M |
| March 20, 2026 | 7.27 | 6.8 | 6.8 | 7.35 | 6.8 | 73.94M |
| March 19, 2026 | 8.15 | 7.51 | 7.51 | 8.28 | 7.5 | 73.22M |
| March 18, 2026 | 8.52 | 8 | 8 | 8.58 | 7.99 | 99.88M |
| March 17, 2026 | 8.5 | 8.88 | 8.88 | 9.44 | 8.18 | 152.53M |
| March 16, 2026 | 8.51 | 9.06 | 9.06 | 9.38 | 8.51 | 162.51M |
| March 13, 2026 | 8.48 | 8.53 | 8.53 | 9.09 | 8.33 | 118.7M |
| March 12, 2026 | 8.73 | 8.47 | 8.47 | 9 | 8.38 | 125M |
| March 11, 2026 | 8.2 | 8.66 | 8.66 | 8.74 | 8.01 | 131.57M |
| March 10, 2026 | 7.79 | 8.24 | 8.24 | 8.39 | 7.79 | 81.28M |
| March 09, 2026 | 8.75 | 8.65 | 8.65 | 9.21 | 8.51 | 187.69M |
| March 06, 2026 | 7.45 | 8.37 | 8.37 | 8.37 | 7.36 | 102.52M |
| March 05, 2026 | 7.88 | 7.61 | 7.61 | 7.9 | 7.52 | 66.03M |