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 ¥722.81 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥683.81, while ¥1000 invested 1 year ago would be worth ¥957.82. This corresponds to total returns of -27.72%, -31.62%, -4.22%, respectively, with annualized returns of -3.2%, -7.34%, -4.22%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 5.69 | 5.64 | 5.64 | 5.7 | 5.57 | 15.78M |
| August 06, 2026 | 5.65 | 5.71 | 5.71 | 5.72 | 5.6 | 23.7M |
| August 05, 2026 | 5.56 | 5.74 | 5.74 | 5.76 | 5.54 | 25.28M |
| August 04, 2026 | 5.55 | 5.59 | 5.59 | 5.6 | 5.48 | 13.89M |
| August 03, 2026 | 5.38 | 5.55 | 5.55 | 5.57 | 5.35 | 18.74M |
| July 31, 2026 | 5.39 | 5.41 | 5.41 | 5.46 | 5.36 | 19.99M |
| July 30, 2026 | 5.45 | 5.4 | 5.4 | 5.64 | 5.4 | 27.34M |
| July 29, 2026 | 5.27 | 5.51 | 5.51 | 5.56 | 5.27 | 29.56M |
| July 28, 2026 | 5.18 | 5.3 | 5.3 | 5.33 | 5.17 | 15.88M |
| July 27, 2026 | 5.14 | 5.25 | 5.25 | 5.28 | 5.11 | 16.4M |
| July 24, 2026 | 5.3 | 5.15 | 5.15 | 5.33 | 5.14 | 24.67M |
| July 23, 2026 | 5.04 | 5.35 | 5.35 | 5.42 | 4.95 | 37.68M |
| July 22, 2026 | 5.02 | 5.03 | 5.03 | 5.18 | 4.98 | 20.5M |
| July 21, 2026 | 5.29 | 5.13 | 5.13 | 5.32 | 4.9 | 39.49M |
| July 20, 2026 | 5.28 | 5.44 | 5.44 | 5.53 | 5.18 | 29.32M |
| July 17, 2026 | 5.25 | 5.27 | 5.27 | 5.65 | 5.2 | 30.74M |
| July 16, 2026 | 5.63 | 5.32 | 5.32 | 5.72 | 5.3 | 38.25M |
| July 15, 2026 | 5.51 | 5.72 | 5.72 | 5.99 | 5.5 | 42.5M |
| July 14, 2026 | 6.07 | 5.63 | 5.63 | 6.15 | 5.63 | 44.81M |
| July 13, 2026 | 6.59 | 6.26 | 6.26 | 6.77 | 6.26 | 54.91M |
| 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 |
AD
