Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.190 | 3.250 | 3.140 | 3.210 | 3.210 | 7,235,715 |
| 2024-01-22 | 3.450 | 3.450 | 3.170 | 3.220 | 3.220 | 14,119,015 |
| 2024-01-19 | 3.480 | 3.520 | 3.450 | 3.450 | 3.450 | 4,800,900 |
| 2024-01-18 | 3.430 | 3.500 | 3.370 | 3.480 | 3.480 | 10,031,340 |
| 2024-01-17 | 3.550 | 3.550 | 3.450 | 3.450 | 3.450 | 6,851,880 |
| 2024-01-16 | 3.590 | 3.630 | 3.510 | 3.560 | 3.560 | 7,706,500 |
| 2024-01-15 | 3.620 | 3.640 | 3.580 | 3.590 | 3.590 | 6,251,500 |
| 2024-01-12 | 3.660 | 3.690 | 3.630 | 3.640 | 3.640 | 8,871,300 |
| 2024-01-11 | 3.620 | 3.680 | 3.620 | 3.670 | 3.670 | 15,599,302 |
| 2024-01-10 | 3.580 | 3.850 | 3.510 | 3.680 | 3.680 | 24,068,656 |
| 2024-01-09 | 3.650 | 3.650 | 3.550 | 3.580 | 3.580 | 7,358,281 |
| 2024-01-08 | 3.630 | 3.640 | 3.550 | 3.550 | 3.550 | 8,222,400 |
| 2024-01-05 | 3.680 | 3.690 | 3.590 | 3.620 | 3.620 | 11,204,000 |
| 2024-01-04 | 3.710 | 3.720 | 3.660 | 3.680 | 3.680 | 6,681,696 |
| 2024-01-03 | 3.720 | 3.730 | 3.660 | 3.690 | 3.690 | 9,195,800 |
| 2024-01-02 | 3.740 | 3.760 | 3.710 | 3.720 | 3.720 | 11,480,220 |
| 2023-12-29 | 3.780 | 3.800 | 3.720 | 3.740 | 3.740 | 14,718,780 |
| 2023-12-28 | 3.640 | 3.790 | 3.590 | 3.780 | 3.780 | 22,921,319 |
| 2023-12-27 | 3.860 | 3.870 | 3.580 | 3.650 | 3.650 | 28,137,790 |
| 2023-12-26 | 3.960 | 3.980 | 3.860 | 3.880 | 3.880 | 20,442,518 |
| 2023-12-25 | 3.960 | 4.050 | 3.940 | 3.990 | 3.990 | 23,111,199 |
| 2023-12-22 | 3.970 | 3.990 | 3.910 | 3.960 | 3.960 | 27,411,615 |
| 2023-12-21 | 3.860 | 4.070 | 3.820 | 4.020 | 4.020 | 50,219,575 |
| 2023-12-20 | 3.890 | 4.040 | 3.820 | 3.860 | 3.860 | 30,263,464 |
| 2023-12-19 | 3.800 | 4.130 | 3.760 | 3.920 | 3.920 | 41,213,326 |
| 2023-12-18 | 3.820 | 3.830 | 3.760 | 3.770 | 3.770 | 11,319,642 |
| 2023-12-15 | 3.860 | 3.890 | 3.780 | 3.830 | 3.830 | 15,167,469 |
| 2023-12-14 | 3.890 | 3.950 | 3.860 | 3.860 | 3.860 | 16,369,626 |
| 2023-12-13 | 3.900 | 3.920 | 3.870 | 3.900 | 3.900 | 12,737,100 |
| 2023-12-12 | 3.870 | 3.930 | 3.840 | 3.920 | 3.920 | 19,931,680 |
| 2023-12-11 | 3.840 | 3.890 | 3.790 | 3.880 | 3.880 | 18,716,552 |
| 2023-12-08 | 3.910 | 3.930 | 3.800 | 3.820 | 3.820 | 20,454,007 |
| 2023-12-07 | 3.890 | 3.910 | 3.850 | 3.890 | 3.890 | 16,716,997 |
| 2023-12-06 | 3.890 | 3.940 | 3.880 | 3.880 | 3.880 | 20,078,900 |
| 2023-12-05 | 3.980 | 3.990 | 3.890 | 3.890 | 3.890 | 29,526,240 |
| 2023-12-04 | 4.020 | 4.050 | 3.950 | 3.980 | 3.980 | 70,849,761 |
| 2023-12-01 | 3.720 | 4.090 | 3.700 | 4.090 | 4.090 | 70,970,426 |
| 2023-11-30 | 3.750 | 3.750 | 3.700 | 3.720 | 3.720 | 7,298,700 |
| 2023-11-29 | 3.780 | 3.800 | 3.730 | 3.750 | 3.750 | 7,580,300 |
| 2023-11-28 | 3.750 | 3.780 | 3.700 | 3.760 | 3.760 | 6,807,850 |
| 2023-11-27 | 3.800 | 3.800 | 3.730 | 3.750 | 3.750 | 9,440,200 |
| 2023-11-24 | 3.850 | 3.850 | 3.790 | 3.800 | 3.800 | 9,184,150 |
| 2023-11-23 | 3.830 | 3.850 | 3.800 | 3.840 | 3.840 | 8,651,087 |
| 2023-11-22 | 3.850 | 3.880 | 3.830 | 3.840 | 3.840 | 11,140,200 |
| 2023-11-21 | 3.830 | 3.900 | 3.830 | 3.850 | 3.850 | 15,457,149 |
| 2023-11-20 | 3.770 | 3.850 | 3.770 | 3.850 | 3.850 | 14,673,806 |
| 2023-11-17 | 3.750 | 3.800 | 3.730 | 3.780 | 3.780 | 9,255,953 |
| 2023-11-16 | 3.770 | 3.790 | 3.740 | 3.760 | 3.760 | 7,653,602 |
| 2023-11-15 | 3.750 | 3.820 | 3.730 | 3.780 | 3.780 | 14,306,494 |
| 2023-11-14 | 3.720 | 3.740 | 3.700 | 3.730 | 3.730 | 7,188,401 |
| 2023-11-13 | 3.700 | 3.730 | 3.690 | 3.730 | 3.730 | 6,307,348 |
| 2023-11-10 | 3.680 | 3.710 | 3.670 | 3.690 | 3.690 | 5,169,500 |
| 2023-11-09 | 3.750 | 3.760 | 3.690 | 3.690 | 3.690 | 8,206,850 |
| 2023-11-08 | 3.740 | 3.780 | 3.710 | 3.740 | 3.740 | 9,215,487 |
| 2023-11-07 | 3.720 | 3.780 | 3.700 | 3.750 | 3.750 | 11,979,114 |
| 2023-11-06 | 3.680 | 3.760 | 3.670 | 3.730 | 3.730 | 16,350,273 |
| 2023-11-03 | 3.700 | 3.710 | 3.670 | 3.670 | 3.670 | 11,789,789 |
| 2023-11-02 | 3.690 | 3.740 | 3.660 | 3.690 | 3.690 | 18,278,944 |
| 2023-11-01 | 3.900 | 3.970 | 3.690 | 3.700 | 3.700 | 26,983,500 |
| 2023-10-31 | 3.680 | 3.730 | 3.650 | 3.720 | 3.720 | 18,327,426 |
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.