Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.550 | 4.640 | 4.470 | 4.580 | 4.580 | 19,657,925 |
| 2023-04-27 | 4.580 | 4.630 | 4.520 | 4.530 | 4.530 | 12,956,292 |
| 2023-04-26 | 4.550 | 4.670 | 4.530 | 4.610 | 4.610 | 21,689,623 |
| 2023-04-25 | 4.560 | 4.620 | 4.490 | 4.600 | 4.600 | 22,360,883 |
| 2023-04-24 | 4.350 | 4.700 | 4.280 | 4.590 | 4.590 | 36,436,964 |
| 2023-04-21 | 4.440 | 4.490 | 4.320 | 4.340 | 4.340 | 13,965,304 |
| 2023-04-20 | 4.530 | 4.550 | 4.420 | 4.470 | 4.470 | 15,640,976 |
| 2023-04-19 | 4.670 | 4.670 | 4.540 | 4.550 | 4.550 | 15,553,802 |
| 2023-04-18 | 4.580 | 4.680 | 4.560 | 4.630 | 4.630 | 21,891,858 |
| 2023-04-17 | 4.580 | 4.700 | 4.530 | 4.590 | 4.590 | 27,981,085 |
| 2023-04-14 | 4.560 | 4.650 | 4.540 | 4.550 | 4.550 | 20,426,856 |
| 2023-04-13 | 4.370 | 4.720 | 4.350 | 4.600 | 4.600 | 44,327,236 |
| 2023-04-12 | 4.290 | 4.450 | 4.290 | 4.380 | 4.380 | 15,583,195 |
| 2023-04-11 | 4.310 | 4.320 | 4.280 | 4.290 | 4.290 | 7,530,148 |
| 2023-04-10 | 4.450 | 4.450 | 4.310 | 4.320 | 4.320 | 13,226,740 |
| 2023-04-07 | 4.290 | 4.390 | 4.270 | 4.380 | 4.380 | 13,485,593 |
| 2023-04-06 | 4.330 | 4.360 | 4.280 | 4.300 | 4.300 | 10,284,054 |
| 2023-04-04 | 4.420 | 4.420 | 4.320 | 4.330 | 4.330 | 16,929,360 |
| 2023-04-03 | 4.440 | 4.440 | 4.380 | 4.410 | 4.410 | 11,438,435 |
| 2023-03-31 | 4.380 | 4.450 | 4.360 | 4.440 | 4.440 | 16,781,961 |
| 2023-03-30 | 4.440 | 4.470 | 4.350 | 4.360 | 4.360 | 14,904,699 |
| 2023-03-29 | 4.510 | 4.510 | 4.440 | 4.440 | 4.440 | 9,883,842 |
| 2023-03-28 | 4.580 | 4.590 | 4.500 | 4.510 | 4.510 | 9,902,400 |
| 2023-03-27 | 4.510 | 4.600 | 4.440 | 4.580 | 4.580 | 18,807,842 |
| 2023-03-24 | 4.550 | 4.560 | 4.500 | 4.510 | 4.510 | 9,362,234 |
| 2023-03-23 | 4.570 | 4.570 | 4.510 | 4.520 | 4.520 | 11,494,140 |
| 2023-03-22 | 4.550 | 4.630 | 4.540 | 4.570 | 4.570 | 11,744,621 |
| 2023-03-21 | 4.530 | 4.560 | 4.490 | 4.550 | 4.550 | 10,855,614 |
| 2023-03-20 | 4.580 | 4.590 | 4.490 | 4.500 | 4.500 | 17,194,140 |
| 2023-03-17 | 4.650 | 4.670 | 4.580 | 4.600 | 4.600 | 10,060,300 |
| 2023-03-16 | 4.690 | 4.700 | 4.580 | 4.630 | 4.630 | 15,158,136 |
| 2023-03-15 | 4.600 | 4.830 | 4.580 | 4.730 | 4.730 | 21,691,599 |
| 2023-03-14 | 4.710 | 4.710 | 4.530 | 4.570 | 4.570 | 20,543,810 |
| 2023-03-13 | 4.750 | 4.750 | 4.680 | 4.720 | 4.720 | 10,673,336 |
| 2023-03-10 | 4.730 | 4.800 | 4.720 | 4.750 | 4.750 | 12,794,653 |
| 2023-03-09 | 4.790 | 4.810 | 4.730 | 4.730 | 4.730 | 9,744,491 |
| 2023-03-08 | 4.750 | 4.800 | 4.730 | 4.800 | 4.800 | 9,711,757 |
| 2023-03-07 | 4.830 | 4.870 | 4.750 | 4.780 | 4.780 | 13,978,399 |
| 2023-03-06 | 4.880 | 4.890 | 4.830 | 4.860 | 4.860 | 10,892,447 |
| 2023-03-03 | 4.870 | 4.890 | 4.810 | 4.850 | 4.850 | 12,398,416 |
| 2023-03-02 | 4.880 | 4.950 | 4.860 | 4.870 | 4.870 | 17,807,600 |
| 2023-03-01 | 4.850 | 4.880 | 4.840 | 4.870 | 4.870 | 12,575,553 |
| 2023-02-28 | 4.750 | 4.850 | 4.750 | 4.850 | 4.850 | 15,393,548 |
| 2023-02-27 | 4.860 | 4.860 | 4.750 | 4.750 | 4.750 | 17,799,310 |
| 2023-02-24 | 4.880 | 4.910 | 4.830 | 4.870 | 4.870 | 10,584,524 |
| 2023-02-23 | 4.940 | 4.950 | 4.850 | 4.870 | 4.870 | 15,781,200 |
| 2023-02-22 | 4.920 | 4.950 | 4.890 | 4.940 | 4.940 | 12,329,656 |
| 2023-02-21 | 4.940 | 4.960 | 4.900 | 4.930 | 4.930 | 16,587,356 |
| 2023-02-20 | 4.950 | 4.970 | 4.830 | 4.940 | 4.940 | 24,773,608 |
| 2023-02-17 | 5.020 | 5.060 | 4.940 | 4.950 | 4.950 | 23,826,523 |
| 2023-02-16 | 5.100 | 5.180 | 4.960 | 5.020 | 5.020 | 37,340,486 |
| 2023-02-15 | 5.130 | 5.150 | 5.070 | 5.100 | 5.100 | 18,505,890 |
| 2023-02-14 | 5.180 | 5.200 | 5.080 | 5.140 | 5.140 | 24,019,021 |
| 2023-02-13 | 5.010 | 5.170 | 5.000 | 5.160 | 5.160 | 39,695,570 |
| 2023-02-10 | 4.990 | 5.040 | 4.980 | 5.020 | 5.020 | 20,273,484 |
| 2023-02-09 | 4.950 | 5.030 | 4.930 | 5.010 | 5.010 | 21,755,779 |
| 2023-02-08 | 5.090 | 5.120 | 4.960 | 4.970 | 4.970 | 42,880,093 |
| 2023-02-07 | 5.100 | 5.130 | 5.090 | 5.110 | 5.110 | 19,522,815 |
| 2023-02-06 | 5.170 | 5.170 | 5.100 | 5.110 | 5.110 | 24,786,641 |
| 2023-02-03 | 5.240 | 5.240 | 5.120 | 5.190 | 5.190 | 31,202,076 |
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.