Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.550 | 2.600 | 2.550 | 2.580 | 2.580 | 7,073,300 |
| 2024-04-25 | 2.550 | 2.600 | 2.530 | 2.580 | 2.580 | 7,754,105 |
| 2024-04-24 | 2.520 | 2.550 | 2.510 | 2.550 | 2.550 | 4,935,561 |
| 2024-04-23 | 2.460 | 2.550 | 2.460 | 2.520 | 2.520 | 7,538,720 |
| 2024-04-22 | 2.480 | 2.500 | 2.410 | 2.480 | 2.480 | 7,613,344 |
| 2024-04-19 | 2.480 | 2.500 | 2.440 | 2.460 | 2.460 | 7,929,820 |
| 2024-04-18 | 2.540 | 2.550 | 2.470 | 2.490 | 2.490 | 9,608,188 |
| 2024-04-17 | 2.450 | 2.580 | 2.450 | 2.540 | 2.540 | 12,148,094 |
| 2024-04-16 | 2.660 | 2.670 | 2.460 | 2.470 | 2.470 | 24,263,776 |
| 2024-04-15 | 2.690 | 2.960 | 2.680 | 2.730 | 2.730 | 24,331,121 |
| 2024-04-12 | 2.770 | 2.790 | 2.680 | 2.690 | 2.690 | 9,481,444 |
| 2024-04-11 | 2.760 | 2.810 | 2.730 | 2.760 | 2.760 | 6,779,029 |
| 2024-04-10 | 2.880 | 2.890 | 2.760 | 2.780 | 2.780 | 13,193,946 |
| 2024-04-09 | 2.810 | 2.900 | 2.800 | 2.900 | 2.900 | 8,593,322 |
| 2024-04-08 | 2.900 | 2.900 | 2.820 | 2.820 | 2.820 | 9,812,402 |
| 2024-04-03 | 2.910 | 2.950 | 2.870 | 2.900 | 2.900 | 8,819,100 |
| 2024-04-02 | 2.940 | 2.950 | 2.910 | 2.930 | 2.930 | 9,572,298 |
| 2024-04-01 | 2.860 | 2.950 | 2.860 | 2.950 | 2.950 | 13,100,358 |
| 2024-03-29 | 2.840 | 2.880 | 2.820 | 2.840 | 2.840 | 4,796,700 |
| 2024-03-28 | 2.780 | 2.880 | 2.760 | 2.840 | 2.840 | 10,160,500 |
| 2024-03-27 | 2.880 | 2.910 | 2.790 | 2.790 | 2.790 | 8,991,500 |
| 2024-03-26 | 2.910 | 2.930 | 2.830 | 2.900 | 2.900 | 11,840,794 |
| 2024-03-25 | 2.990 | 2.990 | 2.890 | 2.890 | 2.890 | 12,528,900 |
| 2024-03-22 | 3.050 | 3.060 | 2.970 | 2.970 | 2.970 | 15,392,000 |
| 2024-03-21 | 3.080 | 3.080 | 3.000 | 3.050 | 3.050 | 13,385,800 |
| 2024-03-20 | 3.030 | 3.060 | 3.020 | 3.050 | 3.050 | 13,015,274 |
| 2024-03-19 | 3.040 | 3.070 | 3.020 | 3.030 | 3.030 | 12,393,213 |
| 2024-03-18 | 3.010 | 3.040 | 3.000 | 3.040 | 3.040 | 15,705,236 |
| 2024-03-15 | 3.010 | 3.060 | 2.980 | 3.020 | 3.020 | 17,985,160 |
| 2024-03-14 | 3.000 | 3.060 | 2.970 | 3.000 | 3.000 | 22,200,931 |
| 2024-03-13 | 3.180 | 3.180 | 2.980 | 3.010 | 3.010 | 47,039,098 |
| 2024-03-12 | 2.840 | 3.100 | 2.840 | 3.100 | 3.100 | 26,584,831 |
| 2024-03-11 | 2.750 | 2.830 | 2.740 | 2.820 | 2.820 | 10,946,062 |
| 2024-03-08 | 2.780 | 2.810 | 2.710 | 2.750 | 2.750 | 8,316,123 |
| 2024-03-07 | 2.810 | 2.860 | 2.780 | 2.780 | 2.780 | 12,072,720 |
| 2024-03-06 | 2.740 | 2.810 | 2.720 | 2.780 | 2.780 | 8,651,041 |
| 2024-03-05 | 2.830 | 2.830 | 2.730 | 2.750 | 2.750 | 13,110,259 |
| 2024-03-04 | 2.910 | 2.930 | 2.810 | 2.840 | 2.840 | 11,340,300 |
| 2024-03-01 | 2.900 | 2.960 | 2.870 | 2.910 | 2.910 | 12,584,300 |
| 2024-02-29 | 2.800 | 2.910 | 2.760 | 2.900 | 2.900 | 14,612,000 |
| 2024-02-28 | 3.060 | 3.140 | 2.810 | 2.820 | 2.820 | 27,881,400 |
| 2024-02-27 | 2.960 | 3.020 | 2.920 | 3.020 | 3.020 | 11,765,647 |
| 2024-02-26 | 2.910 | 3.000 | 2.890 | 2.960 | 2.960 | 16,285,700 |
| 2024-02-23 | 2.860 | 2.930 | 2.850 | 2.910 | 2.910 | 17,117,500 |
| 2024-02-22 | 2.800 | 2.890 | 2.800 | 2.860 | 2.860 | 10,210,700 |
| 2024-02-21 | 2.750 | 2.920 | 2.710 | 2.830 | 2.830 | 17,206,201 |
| 2024-02-20 | 2.750 | 2.770 | 2.690 | 2.760 | 2.760 | 9,040,900 |
| 2024-02-19 | 2.650 | 2.810 | 2.650 | 2.760 | 2.760 | 15,949,537 |
| 2024-02-08 | 2.440 | 2.650 | 2.440 | 2.630 | 2.630 | 17,066,617 |
| 2024-02-07 | 2.600 | 2.630 | 2.400 | 2.410 | 2.410 | 16,036,800 |
| 2024-02-06 | 2.570 | 2.690 | 2.330 | 2.600 | 2.600 | 16,744,145 |
| 2024-02-05 | 2.870 | 2.870 | 2.590 | 2.590 | 2.590 | 17,261,398 |
| 2024-02-02 | 3.040 | 3.090 | 2.780 | 2.880 | 2.880 | 12,271,669 |
| 2024-02-01 | 3.050 | 3.100 | 2.990 | 3.020 | 3.020 | 7,232,200 |
| 2024-01-31 | 3.240 | 3.270 | 3.070 | 3.070 | 3.070 | 11,755,499 |
| 2024-01-30 | 3.330 | 3.390 | 3.250 | 3.250 | 3.250 | 10,271,600 |
| 2024-01-29 | 3.470 | 3.590 | 3.410 | 3.410 | 3.410 | 12,524,500 |
| 2024-01-26 | 3.460 | 3.570 | 3.420 | 3.490 | 3.490 | 15,876,100 |
| 2024-01-25 | 3.270 | 3.600 | 3.250 | 3.470 | 3.470 | 18,607,334 |
| 2024-01-24 | 3.250 | 3.290 | 3.170 | 3.280 | 3.280 | 7,776,100 |
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.