Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4.100 | 4.260 | 4.100 | 4.210 | 4.210 | 37,978,646 |
| 2023-07-27 | 4.110 | 4.210 | 4.090 | 4.120 | 4.120 | 22,000,658 |
| 2023-07-26 | 4.190 | 4.220 | 4.110 | 4.170 | 4.170 | 28,840,225 |
| 2023-07-25 | 4.100 | 4.350 | 4.090 | 4.150 | 4.150 | 49,154,967 |
| 2023-07-24 | 4.140 | 4.190 | 4.020 | 4.110 | 4.110 | 73,603,079 |
| 2023-07-21 | 3.860 | 4.240 | 3.830 | 4.240 | 4.240 | 68,744,851 |
| 2023-07-20 | 3.820 | 3.930 | 3.800 | 3.850 | 3.850 | 15,558,672 |
| 2023-07-19 | 3.790 | 3.820 | 3.760 | 3.820 | 3.820 | 7,217,239 |
| 2023-07-18 | 3.780 | 3.820 | 3.730 | 3.780 | 3.780 | 6,811,367 |
| 2023-07-17 | 3.740 | 3.790 | 3.710 | 3.770 | 3.770 | 5,406,006 |
| 2023-07-14 | 3.830 | 3.830 | 3.750 | 3.780 | 3.780 | 7,737,600 |
| 2023-07-13 | 3.780 | 3.810 | 3.770 | 3.810 | 3.810 | 6,970,115 |
| 2023-07-12 | 3.860 | 3.880 | 3.770 | 3.780 | 3.780 | 8,971,340 |
| 2023-07-11 | 3.880 | 3.890 | 3.850 | 3.870 | 3.870 | 4,979,000 |
| 2023-07-10 | 3.880 | 3.920 | 3.860 | 3.880 | 3.880 | 4,532,194 |
| 2023-07-07 | 3.890 | 3.950 | 3.870 | 3.880 | 3.880 | 6,151,200 |
| 2023-07-06 | 3.940 | 3.950 | 3.880 | 3.900 | 3.900 | 7,430,881 |
| 2023-07-05 | 3.980 | 3.990 | 3.920 | 3.940 | 3.940 | 6,123,983 |
| 2023-07-04 | 3.960 | 4.010 | 3.940 | 3.980 | 3.980 | 6,201,859 |
| 2023-07-03 | 3.930 | 4.030 | 3.920 | 3.970 | 3.970 | 9,992,850 |
| 2023-06-30 | 3.880 | 3.980 | 3.880 | 3.940 | 3.940 | 9,773,377 |
| 2023-06-29 | 3.890 | 3.920 | 3.880 | 3.880 | 3.880 | 5,269,800 |
| 2023-06-28 | 3.960 | 3.980 | 3.850 | 3.910 | 3.910 | 7,044,434 |
| 2023-06-27 | 3.840 | 3.980 | 3.840 | 3.960 | 3.960 | 9,812,320 |
| 2023-06-26 | 3.910 | 3.960 | 3.830 | 3.850 | 3.850 | 9,141,360 |
| 2023-06-21 | 4.040 | 4.070 | 3.950 | 3.960 | 3.960 | 14,367,796 |
| 2023-06-20 | 4.060 | 4.290 | 4.060 | 4.060 | 4.060 | 28,573,914 |
| 2023-06-19 | 4.060 | 4.060 | 3.960 | 3.980 | 3.980 | 10,981,496 |
| 2023-06-16 | 4.020 | 4.100 | 4.000 | 4.060 | 4.060 | 9,943,709 |
| 2023-06-15 | 4.030 | 4.050 | 3.970 | 4.030 | 4.030 | 13,895,842 |
| 2023-06-14 | 3.920 | 4.170 | 3.900 | 4.040 | 4.040 | 31,921,840 |
| 2023-06-13 | 3.880 | 3.920 | 3.840 | 3.910 | 3.910 | 10,889,714 |
| 2023-06-12 | 3.760 | 3.900 | 3.710 | 3.870 | 3.870 | 13,751,211 |
| 2023-06-09 | 3.830 | 3.850 | 3.760 | 3.760 | 3.760 | 8,302,824 |
| 2023-06-08 | 3.830 | 3.850 | 3.800 | 3.840 | 3.840 | 5,658,248 |
| 2023-06-07 | 3.800 | 3.850 | 3.760 | 3.830 | 3.830 | 6,087,500 |
| 2023-06-06 | 3.900 | 3.910 | 3.780 | 3.800 | 3.800 | 7,711,100 |
| 2023-06-05 | 3.860 | 3.890 | 3.830 | 3.890 | 3.890 | 6,357,344 |
| 2023-06-02 | 3.850 | 3.880 | 3.790 | 3.870 | 3.870 | 10,153,783 |
| 2023-06-01 | 3.740 | 3.860 | 3.680 | 3.810 | 3.810 | 13,536,754 |
| 2023-05-31 | 3.770 | 3.790 | 3.710 | 3.750 | 3.750 | 9,391,744 |
| 2023-05-30 | 3.780 | 3.790 | 3.650 | 3.750 | 3.750 | 16,236,750 |
| 2023-05-29 | 3.890 | 3.900 | 3.720 | 3.780 | 3.780 | 17,328,342 |
| 2023-05-26 | 3.900 | 3.910 | 3.850 | 3.900 | 3.900 | 7,215,060 |
| 2023-05-25 | 3.930 | 3.950 | 3.850 | 3.890 | 3.890 | 16,489,073 |
| 2023-05-24 | 4.190 | 4.190 | 3.850 | 3.960 | 3.960 | 35,672,973 |
| 2023-05-23 | 4.300 | 4.300 | 4.210 | 4.220 | 4.220 | 7,620,400 |
| 2023-05-22 | 4.290 | 4.310 | 4.280 | 4.300 | 4.300 | 5,971,492 |
| 2023-05-19 | 4.330 | 4.340 | 4.280 | 4.310 | 4.310 | 5,985,093 |
| 2023-05-18 | 4.360 | 4.360 | 4.330 | 4.330 | 4.330 | 5,656,620 |
| 2023-05-17 | 4.350 | 4.370 | 4.320 | 4.360 | 4.360 | 4,247,510 |
| 2023-05-16 | 4.360 | 4.380 | 4.320 | 4.340 | 4.340 | 5,006,632 |
| 2023-05-15 | 4.370 | 4.380 | 4.320 | 4.360 | 4.360 | 5,911,152 |
| 2023-05-12 | 4.370 | 4.390 | 4.320 | 4.320 | 4.320 | 6,639,600 |
| 2023-05-11 | 4.420 | 4.440 | 4.360 | 4.370 | 4.370 | 7,834,671 |
| 2023-05-10 | 4.360 | 4.450 | 4.340 | 4.420 | 4.420 | 7,040,433 |
| 2023-05-09 | 4.450 | 4.460 | 4.360 | 4.360 | 4.360 | 10,998,220 |
| 2023-05-08 | 4.480 | 4.500 | 4.420 | 4.470 | 4.470 | 10,382,969 |
| 2023-05-05 | 4.480 | 4.580 | 4.370 | 4.510 | 4.510 | 19,163,629 |
| 2023-05-04 | 4.480 | 4.530 | 4.430 | 4.470 | 4.470 | 17,003,743 |
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.