Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.950 | 4.950 | 4.600 | 4.660 | 4.660 | 68,442,596 |
| 2022-08-01 | 5.090 | 5.210 | 5.010 | 5.040 | 5.040 | 52,891,780 |
| 2022-07-29 | 5.250 | 5.330 | 5.140 | 5.160 | 5.160 | 51,062,960 |
| 2022-07-28 | 5.310 | 5.450 | 5.200 | 5.220 | 5.220 | 68,703,620 |
| 2022-07-27 | 5.350 | 5.520 | 5.260 | 5.320 | 5.320 | 89,676,102 |
| 2022-07-26 | 5.040 | 5.510 | 4.900 | 5.450 | 5.450 | 141,004,822 |
| 2022-07-25 | 5.240 | 5.270 | 5.050 | 5.070 | 5.070 | 71,961,271 |
| 2022-07-22 | 5.270 | 5.450 | 5.140 | 5.210 | 5.210 | 102,357,946 |
| 2022-07-21 | 5.480 | 5.720 | 5.340 | 5.350 | 5.350 | 159,111,784 |
| 2022-07-20 | 5.560 | 6.000 | 5.320 | 5.660 | 5.660 | 247,781,634 |
| 2022-07-19 | 5.000 | 5.560 | 5.000 | 5.560 | 5.560 | 132,928,116 |
| 2022-07-18 | 4.470 | 5.120 | 4.470 | 5.050 | 5.050 | 205,280,647 |
| 2022-07-15 | 4.810 | 5.010 | 4.650 | 4.650 | 4.650 | 196,836,865 |
| 2022-07-14 | 5.170 | 5.170 | 4.750 | 5.170 | 5.170 | 252,773,682 |
| 2022-07-13 | 4.480 | 4.700 | 4.470 | 4.700 | 4.700 | 65,184,402 |
| 2022-07-12 | 3.960 | 4.270 | 3.920 | 4.270 | 4.270 | 89,372,165 |
| 2022-07-11 | 3.920 | 3.970 | 3.850 | 3.880 | 3.880 | 17,826,900 |
| 2022-07-08 | 3.910 | 3.970 | 3.910 | 3.930 | 3.930 | 15,212,702 |
| 2022-07-07 | 3.940 | 4.000 | 3.930 | 3.940 | 3.940 | 13,806,900 |
| 2022-07-06 | 4.020 | 4.040 | 3.910 | 3.950 | 3.950 | 19,686,890 |
| 2022-07-05 | 4.060 | 4.090 | 3.990 | 4.010 | 4.010 | 21,040,556 |
| 2022-07-04 | 4.040 | 4.090 | 3.980 | 4.060 | 4.060 | 19,304,284 |
| 2022-07-01 | 4.100 | 4.140 | 4.020 | 4.040 | 4.040 | 26,572,200 |
| 2022-06-30 | 4.030 | 4.250 | 4.030 | 4.110 | 4.110 | 37,659,240 |
| 2022-06-29 | 4.150 | 4.240 | 4.030 | 4.040 | 4.040 | 46,170,230 |
| 2022-06-28 | 4.110 | 4.270 | 4.090 | 4.200 | 4.200 | 43,825,974 |
| 2022-06-27 | 4.050 | 4.250 | 4.040 | 4.130 | 4.130 | 39,558,777 |
| 2022-06-24 | 4.100 | 4.120 | 4.020 | 4.050 | 4.050 | 25,530,200 |
| 2022-06-23 | 4.020 | 4.110 | 3.990 | 4.090 | 4.090 | 23,026,400 |
| 2022-06-22 | 4.150 | 4.170 | 4.020 | 4.020 | 4.020 | 27,008,700 |
| 2022-06-21 | 4.260 | 4.280 | 4.080 | 4.110 | 4.110 | 57,162,300 |
| 2022-06-20 | 4.190 | 4.350 | 4.190 | 4.310 | 4.310 | 44,964,800 |
| 2022-06-17 | 4.100 | 4.280 | 4.080 | 4.240 | 4.240 | 57,165,227 |
| 2022-06-16 | 4.000 | 4.200 | 3.980 | 4.130 | 4.130 | 48,454,538 |
| 2022-06-15 | 4.030 | 4.120 | 4.010 | 4.020 | 4.020 | 30,124,200 |
| 2022-06-14 | 4.000 | 4.080 | 3.900 | 4.070 | 4.070 | 32,117,400 |
| 2022-06-13 | 4.080 | 4.130 | 4.030 | 4.050 | 4.050 | 30,666,200 |
| 2022-06-10 | 3.860 | 4.140 | 3.830 | 4.090 | 4.090 | 53,809,747 |
| 2022-06-09 | 4.100 | 4.130 | 3.900 | 3.930 | 3.930 | 57,213,400 |
| 2022-06-08 | 4.050 | 4.230 | 4.050 | 4.160 | 4.160 | 51,665,149 |
| 2022-06-07 | 4.130 | 4.160 | 4.040 | 4.080 | 4.080 | 35,163,769 |
| 2022-06-06 | 4.220 | 4.230 | 4.110 | 4.130 | 4.130 | 37,231,400 |
| 2022-06-02 | 4.130 | 4.250 | 4.030 | 4.200 | 4.200 | 45,724,104 |
| 2022-06-01 | 4.280 | 4.330 | 4.170 | 4.180 | 4.180 | 46,892,400 |
| 2022-05-31 | 4.260 | 4.340 | 4.200 | 4.300 | 4.300 | 58,050,300 |
| 2022-05-30 | 4.230 | 4.300 | 4.160 | 4.260 | 4.260 | 37,409,100 |
| 2022-05-27 | 4.240 | 4.260 | 4.150 | 4.210 | 4.210 | 34,562,100 |
| 2022-05-26 | 4.300 | 4.330 | 4.160 | 4.210 | 4.210 | 49,403,200 |
| 2022-05-25 | 4.280 | 4.410 | 4.240 | 4.260 | 4.260 | 49,981,400 |
| 2022-05-24 | 4.550 | 4.570 | 4.280 | 4.290 | 4.290 | 65,063,810 |
| 2022-05-23 | 4.420 | 4.630 | 4.390 | 4.530 | 4.530 | 79,610,000 |
| 2022-05-20 | 4.450 | 4.690 | 4.400 | 4.470 | 4.470 | 95,528,041 |
| 2022-05-19 | 4.630 | 4.730 | 4.480 | 4.510 | 4.510 | 148,420,317 |
| 2022-05-18 | 4.270 | 4.740 | 4.130 | 4.740 | 4.740 | 169,576,577 |
| 2022-05-17 | 4.260 | 4.480 | 3.990 | 4.310 | 4.310 | 125,600,764 |
| 2022-05-16 | 4.200 | 4.370 | 4.080 | 4.320 | 4.320 | 88,113,680 |
| 2022-05-13 | 4.070 | 4.320 | 4.000 | 4.140 | 4.140 | 92,204,480 |
| 2022-05-12 | 3.980 | 4.140 | 3.940 | 4.070 | 4.070 | 53,521,713 |
| 2022-05-11 | 4.000 | 4.170 | 3.960 | 4.010 | 4.010 | 72,268,101 |
| 2022-05-10 | 3.800 | 4.040 | 3.760 | 4.020 | 4.020 | 66,436,200 |
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.