Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.760 | 3.790 | 3.670 | 3.690 | 3.690 | 34,775,223 |
| 2023-10-27 | 3.760 | 3.930 | 3.730 | 3.790 | 3.790 | 39,666,183 |
| 2023-10-26 | 3.670 | 3.960 | 3.600 | 3.860 | 3.860 | 65,860,909 |
| 2023-10-25 | 3.430 | 3.760 | 3.430 | 3.760 | 3.760 | 38,631,677 |
| 2023-10-24 | 3.370 | 3.430 | 3.330 | 3.420 | 3.420 | 10,535,700 |
| 2023-10-23 | 3.450 | 3.450 | 3.330 | 3.360 | 3.360 | 9,583,823 |
| 2023-10-20 | 3.420 | 3.470 | 3.400 | 3.450 | 3.450 | 7,986,242 |
| 2023-10-19 | 3.410 | 3.460 | 3.370 | 3.420 | 3.420 | 9,115,600 |
| 2023-10-18 | 3.530 | 3.530 | 3.430 | 3.430 | 3.430 | 7,375,337 |
| 2023-10-17 | 3.550 | 3.560 | 3.500 | 3.530 | 3.530 | 5,528,400 |
| 2023-10-16 | 3.650 | 3.650 | 3.530 | 3.550 | 3.550 | 10,638,502 |
| 2023-10-13 | 3.710 | 3.710 | 3.650 | 3.650 | 3.650 | 9,651,700 |
| 2023-10-12 | 3.680 | 3.750 | 3.670 | 3.720 | 3.720 | 10,531,484 |
| 2023-10-11 | 3.700 | 3.710 | 3.670 | 3.690 | 3.690 | 4,642,600 |
| 2023-10-10 | 3.710 | 3.730 | 3.690 | 3.700 | 3.700 | 4,304,986 |
| 2023-10-09 | 3.740 | 3.750 | 3.670 | 3.690 | 3.690 | 6,668,537 |
| 2023-09-28 | 3.750 | 3.770 | 3.730 | 3.750 | 3.750 | 5,268,164 |
| 2023-09-27 | 3.720 | 3.770 | 3.690 | 3.750 | 3.750 | 8,604,374 |
| 2023-09-26 | 3.710 | 3.730 | 3.670 | 3.690 | 3.690 | 4,638,000 |
| 2023-09-25 | 3.760 | 3.770 | 3.710 | 3.720 | 3.720 | 5,876,006 |
| 2023-09-22 | 3.670 | 3.770 | 3.660 | 3.760 | 3.760 | 7,404,100 |
| 2023-09-21 | 3.750 | 3.750 | 3.660 | 3.670 | 3.670 | 6,463,500 |
| 2023-09-20 | 3.730 | 3.760 | 3.710 | 3.720 | 3.720 | 4,898,448 |
| 2023-09-19 | 3.770 | 3.800 | 3.720 | 3.750 | 3.750 | 6,011,300 |
| 2023-09-18 | 3.750 | 3.800 | 3.710 | 3.780 | 3.780 | 6,840,000 |
| 2023-09-15 | 3.880 | 3.880 | 3.760 | 3.780 | 3.780 | 12,567,200 |
| 2023-09-14 | 3.880 | 3.880 | 3.800 | 3.820 | 3.820 | 7,659,400 |
| 2023-09-13 | 3.880 | 3.900 | 3.810 | 3.850 | 3.850 | 8,496,621 |
| 2023-09-12 | 3.860 | 3.920 | 3.810 | 3.900 | 3.900 | 8,676,260 |
| 2023-09-11 | 3.830 | 3.930 | 3.800 | 3.880 | 3.880 | 9,436,722 |
| 2023-09-08 | 3.800 | 3.840 | 3.780 | 3.820 | 3.820 | 6,582,844 |
| 2023-09-07 | 3.890 | 3.900 | 3.810 | 3.820 | 3.820 | 9,336,175 |
| 2023-09-06 | 3.940 | 3.960 | 3.890 | 3.900 | 3.900 | 9,869,914 |
| 2023-09-05 | 3.980 | 3.990 | 3.900 | 3.930 | 3.930 | 19,170,464 |
| 2023-09-04 | 3.930 | 4.040 | 3.910 | 3.990 | 3.990 | 31,298,660 |
| 2023-09-01 | 3.800 | 4.170 | 3.790 | 3.970 | 3.970 | 48,490,836 |
| 2023-08-31 | 3.820 | 3.830 | 3.750 | 3.790 | 3.790 | 7,779,300 |
| 2023-08-30 | 3.880 | 3.900 | 3.810 | 3.830 | 3.830 | 10,729,100 |
| 2023-08-29 | 3.870 | 3.910 | 3.820 | 3.890 | 3.890 | 12,617,900 |
| 2023-08-28 | 3.890 | 4.000 | 3.820 | 3.870 | 3.870 | 20,113,789 |
| 2023-08-25 | 3.750 | 3.850 | 3.720 | 3.740 | 3.740 | 8,593,600 |
| 2023-08-24 | 3.830 | 3.840 | 3.750 | 3.780 | 3.780 | 6,916,908 |
| 2023-08-23 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 7,843,200 |
| 2023-08-22 | 3.920 | 3.940 | 3.820 | 3.890 | 3.890 | 11,656,480 |
| 2023-08-21 | 3.920 | 4.030 | 3.890 | 3.920 | 3.920 | 9,887,000 |
| 2023-08-18 | 4.080 | 4.110 | 3.930 | 3.940 | 3.940 | 21,206,500 |
| 2023-08-17 | 3.990 | 4.160 | 3.930 | 4.110 | 4.110 | 27,309,710 |
| 2023-08-16 | 3.960 | 4.050 | 3.930 | 3.990 | 3.990 | 10,496,049 |
| 2023-08-15 | 4.000 | 4.030 | 3.930 | 3.960 | 3.960 | 6,770,785 |
| 2023-08-14 | 3.990 | 4.000 | 3.930 | 4.000 | 4.000 | 8,321,641 |
| 2023-08-11 | 4.080 | 4.090 | 3.990 | 3.990 | 3.990 | 12,170,704 |
| 2023-08-10 | 4.070 | 4.090 | 4.050 | 4.090 | 4.090 | 6,356,300 |
| 2023-08-09 | 4.130 | 4.140 | 4.070 | 4.070 | 4.070 | 9,073,000 |
| 2023-08-08 | 4.130 | 4.150 | 4.080 | 4.120 | 4.120 | 9,559,606 |
| 2023-08-07 | 4.130 | 4.160 | 4.090 | 4.120 | 4.120 | 10,926,790 |
| 2023-08-04 | 4.200 | 4.220 | 4.150 | 4.150 | 4.150 | 13,679,339 |
| 2023-08-03 | 4.150 | 4.210 | 4.130 | 4.200 | 4.200 | 13,604,839 |
| 2023-08-02 | 4.180 | 4.240 | 4.150 | 4.170 | 4.170 | 14,288,683 |
| 2023-08-01 | 4.240 | 4.260 | 4.150 | 4.190 | 4.190 | 25,003,656 |
| 2023-07-31 | 4.250 | 4.400 | 4.210 | 4.240 | 4.240 | 43,769,211 |
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.