Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.680 | 1.690 | 1.620 | 1.670 | 1.670 | 12,299,885 |
| 2024-07-24 | 1.690 | 1.720 | 1.630 | 1.630 | 1.630 | 17,858,800 |
| 2024-07-23 | 1.690 | 1.830 | 1.660 | 1.710 | 1.710 | 31,602,885 |
| 2024-07-22 | 1.630 | 1.690 | 1.620 | 1.670 | 1.670 | 9,921,700 |
| 2024-07-19 | 1.630 | 1.640 | 1.590 | 1.630 | 1.630 | 9,160,600 |
| 2024-07-18 | 1.680 | 1.680 | 1.600 | 1.640 | 1.640 | 12,223,240 |
| 2024-07-17 | 1.670 | 1.710 | 1.670 | 1.670 | 1.670 | 6,274,676 |
| 2024-07-16 | 1.690 | 1.720 | 1.670 | 1.680 | 1.680 | 7,291,900 |
| 2024-07-15 | 1.740 | 1.750 | 1.680 | 1.690 | 1.690 | 8,612,200 |
| 2024-07-12 | 1.760 | 1.820 | 1.750 | 1.760 | 1.760 | 13,413,800 |
| 2024-07-11 | 1.700 | 1.780 | 1.680 | 1.750 | 1.750 | 17,498,000 |
| 2024-07-10 | 1.690 | 1.700 | 1.650 | 1.650 | 1.650 | 8,579,400 |
| 2024-07-09 | 1.730 | 1.760 | 1.620 | 1.700 | 1.700 | 19,675,900 |
| 2024-07-08 | 1.800 | 1.820 | 1.730 | 1.740 | 1.740 | 10,305,394 |
| 2024-07-05 | 1.780 | 1.840 | 1.780 | 1.820 | 1.820 | 8,236,400 |
| 2024-07-04 | 1.860 | 1.890 | 1.790 | 1.800 | 1.800 | 12,352,600 |
| 2024-07-03 | 1.840 | 1.900 | 1.820 | 1.880 | 1.880 | 14,043,400 |
| 2024-07-02 | 1.770 | 1.940 | 1.760 | 1.840 | 1.840 | 19,043,100 |
| 2024-07-01 | 1.750 | 1.780 | 1.720 | 1.770 | 1.770 | 9,969,624 |
| 2024-06-28 | 1.780 | 1.810 | 1.740 | 1.750 | 1.750 | 10,036,600 |
| 2024-06-27 | 1.820 | 1.840 | 1.770 | 1.770 | 1.770 | 10,247,623 |
| 2024-06-26 | 1.760 | 1.820 | 1.720 | 1.820 | 1.820 | 14,605,900 |
| 2024-06-25 | 1.770 | 1.840 | 1.750 | 1.760 | 1.760 | 15,881,420 |
| 2024-06-24 | 1.880 | 1.910 | 1.780 | 1.780 | 1.780 | 29,181,769 |
| 2024-06-21 | 1.790 | 2.060 | 1.790 | 1.950 | 1.950 | 42,044,400 |
| 2024-06-20 | 1.890 | 2.100 | 1.880 | 1.990 | 1.990 | 37,635,924 |
| 2024-06-19 | 1.960 | 1.970 | 1.900 | 1.910 | 1.910 | 13,459,124 |
| 2024-06-18 | 1.990 | 2.000 | 1.940 | 1.950 | 1.950 | 16,746,204 |
| 2024-06-17 | 2.000 | 2.030 | 1.990 | 1.990 | 1.990 | 8,948,300 |
| 2024-06-14 | 2.000 | 2.040 | 1.970 | 2.000 | 2.000 | 10,946,200 |
| 2024-06-13 | 2.100 | 2.110 | 2.000 | 2.010 | 2.010 | 17,509,600 |
| 2024-06-12 | 2.030 | 2.110 | 2.010 | 2.080 | 2.080 | 19,330,303 |
| 2024-06-11 | 2.010 | 2.090 | 1.940 | 2.040 | 2.040 | 21,820,106 |
| 2024-06-07 | 2.050 | 2.140 | 1.970 | 2.040 | 2.040 | 33,133,557 |
| 2024-06-06 | 2.310 | 2.310 | 2.100 | 2.140 | 2.140 | 52,026,834 |
| 2024-06-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 7,262,273 |
| 2024-06-04 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 10,037,300 |
| 2024-06-03 | 2.350 | 2.350 | 2.120 | 2.120 | 2.120 | 19,541,600 |
| 2024-05-31 | 2.360 | 2.390 | 2.350 | 2.350 | 2.350 | 5,107,000 |
| 2024-05-30 | 2.400 | 2.410 | 2.370 | 2.370 | 2.370 | 4,385,588 |
| 2024-05-29 | 2.380 | 2.420 | 2.360 | 2.380 | 2.380 | 5,093,220 |
| 2024-05-28 | 2.430 | 2.440 | 2.380 | 2.380 | 2.380 | 4,817,014 |
| 2024-05-27 | 2.450 | 2.460 | 2.390 | 2.420 | 2.420 | 7,152,403 |
| 2024-05-24 | 2.480 | 2.510 | 2.440 | 2.440 | 2.440 | 6,926,400 |
| 2024-05-23 | 2.540 | 2.540 | 2.480 | 2.490 | 2.490 | 8,899,400 |
| 2024-05-22 | 2.520 | 2.570 | 2.510 | 2.540 | 2.540 | 6,365,700 |
| 2024-05-21 | 2.560 | 2.570 | 2.510 | 2.520 | 2.520 | 6,476,300 |
| 2024-05-20 | 2.590 | 2.610 | 2.550 | 2.560 | 2.560 | 7,289,280 |
| 2024-05-17 | 2.560 | 2.600 | 2.530 | 2.580 | 2.580 | 8,284,480 |
| 2024-05-16 | 2.480 | 2.570 | 2.480 | 2.550 | 2.550 | 10,748,659 |
| 2024-05-15 | 2.520 | 2.530 | 2.480 | 2.490 | 2.490 | 7,486,020 |
| 2024-05-14 | 2.470 | 2.530 | 2.470 | 2.510 | 2.510 | 9,266,388 |
| 2024-05-13 | 2.550 | 2.550 | 2.460 | 2.460 | 2.460 | 12,851,700 |
| 2024-05-10 | 2.610 | 2.620 | 2.550 | 2.570 | 2.570 | 6,100,798 |
| 2024-05-09 | 2.580 | 2.650 | 2.570 | 2.600 | 2.600 | 6,851,998 |
| 2024-05-08 | 2.610 | 2.640 | 2.570 | 2.570 | 2.570 | 7,720,800 |
| 2024-05-07 | 2.650 | 2.660 | 2.590 | 2.620 | 2.620 | 8,797,000 |
| 2024-05-06 | 2.650 | 2.680 | 2.630 | 2.640 | 2.640 | 8,033,600 |
| 2024-04-30 | 2.660 | 2.710 | 2.600 | 2.630 | 2.630 | 11,158,400 |
| 2024-04-29 | 2.580 | 2.690 | 2.550 | 2.680 | 2.680 | 12,524,700 |
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.