Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.190 | 5.320 | 5.140 | 5.270 | 5.270 | 41,310,308 |
| 2023-02-01 | 5.100 | 5.190 | 5.080 | 5.190 | 5.190 | 36,898,034 |
| 2023-01-31 | 5.150 | 5.220 | 5.080 | 5.130 | 5.130 | 46,483,071 |
| 2023-01-30 | 5.280 | 5.350 | 5.230 | 5.320 | 5.320 | 42,212,140 |
| 2023-01-20 | 5.100 | 5.270 | 5.100 | 5.220 | 5.220 | 35,510,015 |
| 2023-01-19 | 5.080 | 5.130 | 5.070 | 5.080 | 5.080 | 19,038,073 |
| 2023-01-18 | 5.100 | 5.140 | 5.090 | 5.100 | 5.100 | 17,721,237 |
| 2023-01-17 | 5.230 | 5.240 | 5.060 | 5.120 | 5.120 | 40,495,944 |
| 2023-01-16 | 5.200 | 5.320 | 5.130 | 5.240 | 5.240 | 41,525,152 |
| 2023-01-13 | 5.170 | 5.290 | 5.120 | 5.200 | 5.200 | 39,343,816 |
| 2023-01-12 | 5.210 | 5.270 | 5.150 | 5.180 | 5.180 | 33,343,589 |
| 2023-01-11 | 5.290 | 5.320 | 5.180 | 5.210 | 5.210 | 40,668,797 |
| 2023-01-10 | 5.490 | 5.500 | 5.230 | 5.300 | 5.300 | 71,419,292 |
| 2023-01-09 | 5.480 | 5.590 | 5.400 | 5.510 | 5.510 | 60,202,499 |
| 2023-01-06 | 5.880 | 5.910 | 5.450 | 5.490 | 5.490 | 119,948,878 |
| 2023-01-05 | 5.870 | 6.180 | 5.840 | 5.950 | 5.950 | 110,093,870 |
| 2023-01-04 | 5.860 | 6.130 | 5.780 | 5.900 | 5.900 | 110,858,680 |
| 2023-01-03 | 5.750 | 5.950 | 5.690 | 5.950 | 5.950 | 98,163,218 |
| 2022-12-30 | 5.730 | 5.940 | 5.630 | 5.870 | 5.870 | 112,897,691 |
| 2022-12-29 | 5.720 | 5.900 | 5.610 | 5.660 | 5.660 | 114,606,840 |
| 2022-12-28 | 5.990 | 6.080 | 5.770 | 5.910 | 5.910 | 193,909,498 |
| 2022-12-27 | 5.720 | 6.260 | 5.630 | 6.150 | 6.150 | 272,361,135 |
| 2022-12-26 | 6.050 | 6.270 | 5.660 | 5.690 | 5.690 | 215,023,257 |
| 2022-12-23 | 5.230 | 5.920 | 5.190 | 5.920 | 5.920 | 226,411,669 |
| 2022-12-22 | 5.240 | 5.630 | 5.220 | 5.380 | 5.380 | 119,329,347 |
| 2022-12-21 | 5.010 | 5.570 | 5.010 | 5.340 | 5.340 | 129,294,200 |
| 2022-12-20 | 5.200 | 5.210 | 5.010 | 5.060 | 5.060 | 39,011,862 |
| 2022-12-19 | 5.340 | 5.390 | 5.160 | 5.170 | 5.170 | 67,001,200 |
| 2022-12-16 | 5.370 | 5.590 | 5.270 | 5.420 | 5.420 | 103,897,246 |
| 2022-12-15 | 5.690 | 5.850 | 5.360 | 5.370 | 5.370 | 152,100,367 |
| 2022-12-14 | 5.050 | 5.600 | 5.010 | 5.600 | 5.600 | 106,571,605 |
| 2022-12-13 | 5.020 | 5.130 | 4.980 | 5.090 | 5.090 | 42,248,905 |
| 2022-12-12 | 5.120 | 5.230 | 5.030 | 5.060 | 5.060 | 51,120,069 |
| 2022-12-09 | 5.060 | 5.150 | 5.030 | 5.110 | 5.110 | 65,053,416 |
| 2022-12-08 | 5.150 | 5.170 | 5.000 | 5.050 | 5.050 | 56,222,949 |
| 2022-12-07 | 5.160 | 5.230 | 5.080 | 5.150 | 5.150 | 87,462,932 |
| 2022-12-06 | 5.200 | 5.440 | 5.130 | 5.310 | 5.310 | 136,704,151 |
| 2022-12-05 | 5.450 | 5.450 | 5.110 | 5.170 | 5.170 | 182,352,799 |
| 2022-12-02 | 5.280 | 5.450 | 5.150 | 5.450 | 5.450 | 137,683,551 |
| 2022-12-01 | 4.530 | 4.950 | 4.530 | 4.950 | 4.950 | 31,706,786 |
| 2022-11-30 | 4.610 | 4.620 | 4.470 | 4.500 | 4.500 | 22,988,761 |
| 2022-11-29 | 4.470 | 4.630 | 4.470 | 4.590 | 4.590 | 22,857,688 |
| 2022-11-28 | 4.450 | 4.490 | 4.400 | 4.470 | 4.470 | 15,182,009 |
| 2022-11-25 | 4.540 | 4.570 | 4.490 | 4.500 | 4.500 | 15,155,000 |
| 2022-11-24 | 4.610 | 4.680 | 4.530 | 4.560 | 4.560 | 16,638,564 |
| 2022-11-23 | 4.600 | 4.630 | 4.460 | 4.590 | 4.590 | 20,184,844 |
| 2022-11-22 | 4.650 | 4.710 | 4.570 | 4.610 | 4.610 | 20,563,391 |
| 2022-11-21 | 4.600 | 4.650 | 4.540 | 4.650 | 4.650 | 19,574,605 |
| 2022-11-18 | 4.690 | 4.740 | 4.640 | 4.650 | 4.650 | 24,686,186 |
| 2022-11-17 | 4.750 | 4.790 | 4.660 | 4.720 | 4.720 | 30,193,494 |
| 2022-11-16 | 4.800 | 4.900 | 4.770 | 4.810 | 4.810 | 30,000,800 |
| 2022-11-15 | 4.710 | 4.790 | 4.680 | 4.790 | 4.790 | 26,755,437 |
| 2022-11-14 | 4.690 | 4.870 | 4.680 | 4.720 | 4.720 | 35,827,672 |
| 2022-11-11 | 4.800 | 4.850 | 4.710 | 4.710 | 4.710 | 32,089,601 |
| 2022-11-10 | 4.740 | 4.810 | 4.680 | 4.740 | 4.740 | 28,235,054 |
| 2022-11-09 | 4.650 | 4.820 | 4.650 | 4.750 | 4.750 | 35,862,061 |
| 2022-11-08 | 4.650 | 4.710 | 4.580 | 4.660 | 4.660 | 28,930,591 |
| 2022-11-07 | 4.530 | 4.650 | 4.520 | 4.630 | 4.630 | 34,669,050 |
| 2022-11-04 | 4.480 | 4.670 | 4.470 | 4.590 | 4.590 | 39,245,402 |
| 2022-11-03 | 4.400 | 4.530 | 4.370 | 4.490 | 4.490 | 31,380,912 |
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.