Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.450 | 4.540 | 4.400 | 4.450 | 4.450 | 42,984,165 |
| 2022-11-01 | 4.310 | 4.480 | 4.260 | 4.460 | 4.460 | 27,197,500 |
| 2022-10-31 | 4.250 | 4.380 | 4.250 | 4.330 | 4.330 | 16,170,400 |
| 2022-10-28 | 4.420 | 4.470 | 4.270 | 4.280 | 4.280 | 24,985,550 |
| 2022-10-27 | 4.510 | 4.600 | 4.470 | 4.480 | 4.480 | 29,130,200 |
| 2022-10-26 | 4.470 | 4.580 | 4.470 | 4.500 | 4.500 | 31,966,245 |
| 2022-10-25 | 4.300 | 4.640 | 4.300 | 4.500 | 4.500 | 45,079,110 |
| 2022-10-24 | 4.510 | 4.540 | 4.320 | 4.360 | 4.360 | 26,417,947 |
| 2022-10-21 | 4.460 | 4.580 | 4.420 | 4.480 | 4.480 | 23,763,400 |
| 2022-10-20 | 4.490 | 4.520 | 4.410 | 4.450 | 4.450 | 18,158,700 |
| 2022-10-19 | 4.530 | 4.580 | 4.460 | 4.500 | 4.500 | 19,991,000 |
| 2022-10-18 | 4.650 | 4.650 | 4.530 | 4.560 | 4.560 | 25,799,910 |
| 2022-10-17 | 4.510 | 4.690 | 4.490 | 4.630 | 4.630 | 25,413,010 |
| 2022-10-14 | 4.470 | 4.610 | 4.470 | 4.580 | 4.580 | 30,405,900 |
| 2022-10-13 | 4.480 | 4.550 | 4.430 | 4.450 | 4.450 | 23,137,900 |
| 2022-10-12 | 4.440 | 4.510 | 4.280 | 4.500 | 4.500 | 23,527,785 |
| 2022-10-11 | 4.400 | 4.440 | 4.290 | 4.410 | 4.410 | 21,514,785 |
| 2022-10-10 | 4.560 | 4.620 | 4.340 | 4.370 | 4.370 | 25,716,785 |
| 2022-09-30 | 4.620 | 4.660 | 4.520 | 4.520 | 4.520 | 23,985,000 |
| 2022-09-29 | 4.810 | 4.840 | 4.570 | 4.610 | 4.610 | 30,876,600 |
| 2022-09-28 | 5.000 | 5.030 | 4.740 | 4.740 | 4.740 | 32,864,600 |
| 2022-09-27 | 4.900 | 5.040 | 4.870 | 5.030 | 5.030 | 33,504,032 |
| 2022-09-26 | 5.050 | 5.110 | 4.850 | 4.860 | 4.860 | 45,847,730 |
| 2022-09-23 | 5.500 | 5.520 | 5.120 | 5.140 | 5.140 | 47,774,018 |
| 2022-09-22 | 5.600 | 5.670 | 5.440 | 5.440 | 5.440 | 41,521,516 |
| 2022-09-21 | 5.570 | 5.730 | 5.330 | 5.660 | 5.660 | 40,284,300 |
| 2022-09-20 | 5.520 | 5.670 | 5.510 | 5.590 | 5.590 | 34,073,534 |
| 2022-09-19 | 5.600 | 5.650 | 5.450 | 5.480 | 5.480 | 36,812,600 |
| 2022-09-16 | 5.640 | 5.760 | 5.560 | 5.580 | 5.580 | 38,593,960 |
| 2022-09-15 | 5.880 | 5.930 | 5.580 | 5.650 | 5.650 | 65,692,665 |
| 2022-09-14 | 5.820 | 6.050 | 5.820 | 5.870 | 5.870 | 55,616,699 |
| 2022-09-13 | 6.000 | 6.260 | 5.910 | 6.020 | 6.020 | 84,706,800 |
| 2022-09-09 | 6.030 | 6.080 | 5.800 | 5.910 | 5.910 | 62,814,459 |
| 2022-09-08 | 6.130 | 6.250 | 5.940 | 6.060 | 6.060 | 96,703,884 |
| 2022-09-07 | 6.060 | 6.560 | 6.020 | 6.180 | 6.180 | 149,075,729 |
| 2022-09-06 | 5.990 | 6.360 | 5.800 | 6.180 | 6.180 | 156,781,383 |
| 2022-09-05 | 6.060 | 6.440 | 5.880 | 5.990 | 5.990 | 223,905,600 |
| 2022-09-02 | 5.330 | 5.850 | 5.250 | 5.850 | 5.850 | 103,561,917 |
| 2022-09-01 | 5.200 | 5.480 | 5.170 | 5.320 | 5.320 | 76,736,873 |
| 2022-08-31 | 5.350 | 5.460 | 5.050 | 5.120 | 5.120 | 52,434,700 |
| 2022-08-30 | 5.240 | 5.350 | 5.200 | 5.290 | 5.290 | 36,490,780 |
| 2022-08-29 | 5.010 | 5.330 | 4.960 | 5.280 | 5.280 | 51,658,800 |
| 2022-08-26 | 5.020 | 5.200 | 5.000 | 5.100 | 5.100 | 36,153,040 |
| 2022-08-25 | 5.060 | 5.120 | 4.870 | 5.000 | 5.000 | 38,036,000 |
| 2022-08-24 | 5.280 | 5.280 | 5.080 | 5.090 | 5.090 | 42,544,800 |
| 2022-08-23 | 5.190 | 5.370 | 5.090 | 5.290 | 5.290 | 56,316,914 |
| 2022-08-22 | 5.100 | 5.210 | 5.070 | 5.200 | 5.200 | 33,324,160 |
| 2022-08-19 | 5.260 | 5.350 | 5.160 | 5.170 | 5.170 | 45,808,240 |
| 2022-08-18 | 5.270 | 5.360 | 5.150 | 5.190 | 5.190 | 64,120,740 |
| 2022-08-17 | 5.280 | 5.470 | 5.240 | 5.390 | 5.390 | 86,009,105 |
| 2022-08-16 | 5.350 | 5.390 | 5.210 | 5.250 | 5.250 | 82,841,904 |
| 2022-08-15 | 5.550 | 5.660 | 5.350 | 5.400 | 5.400 | 149,202,800 |
| 2022-08-12 | 4.900 | 5.390 | 4.880 | 5.390 | 5.390 | 95,192,036 |
| 2022-08-11 | 4.900 | 5.000 | 4.870 | 4.900 | 4.900 | 31,923,497 |
| 2022-08-10 | 4.880 | 4.970 | 4.850 | 4.900 | 4.900 | 35,878,340 |
| 2022-08-09 | 4.930 | 5.110 | 4.870 | 4.900 | 4.900 | 53,674,701 |
| 2022-08-08 | 4.750 | 4.990 | 4.660 | 4.890 | 4.890 | 46,513,215 |
| 2022-08-05 | 4.920 | 4.960 | 4.690 | 4.760 | 4.760 | 45,074,549 |
| 2022-08-04 | 4.730 | 4.850 | 4.580 | 4.800 | 4.800 | 51,493,000 |
| 2022-08-03 | 4.700 | 4.880 | 4.630 | 4.670 | 4.670 | 49,218,806 |
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.