Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.800 | 4.040 | 3.760 | 4.020 | 4.020 | 66,436,200 |
| 2022-05-09 | 3.740 | 3.970 | 3.730 | 3.870 | 3.870 | 60,456,000 |
| 2022-05-06 | 3.630 | 3.830 | 3.610 | 3.760 | 3.760 | 64,729,725 |
| 2022-05-05 | 3.540 | 3.760 | 3.540 | 3.720 | 3.720 | 102,378,805 |
| 2022-04-29 | 3.410 | 3.700 | 3.410 | 3.700 | 3.700 | 120,644,624 |
| 2022-04-28 | 3.450 | 3.500 | 3.300 | 3.360 | 3.360 | 46,312,400 |
| 2022-04-27 | 3.370 | 3.520 | 3.210 | 3.510 | 3.510 | 65,976,550 |
| 2022-04-26 | 3.500 | 3.600 | 3.320 | 3.350 | 3.350 | 49,575,985 |
| 2022-04-25 | 3.650 | 3.740 | 3.500 | 3.500 | 3.500 | 52,146,057 |
| 2022-04-22 | 3.860 | 3.880 | 3.740 | 3.750 | 3.750 | 45,665,160 |
| 2022-04-21 | 4.110 | 4.130 | 3.850 | 3.900 | 3.900 | 65,489,921 |
| 2022-04-20 | 4.260 | 4.290 | 4.070 | 4.090 | 4.090 | 55,603,968 |
| 2022-04-19 | 4.210 | 4.410 | 4.210 | 4.220 | 4.220 | 66,452,633 |
| 2022-04-18 | 4.610 | 4.690 | 4.400 | 4.400 | 4.400 | 109,019,760 |
| 2022-04-15 | 5.310 | 5.310 | 4.890 | 4.890 | 4.890 | 143,484,304 |
| 2022-04-14 | 5.200 | 5.580 | 5.050 | 5.430 | 5.430 | 171,811,080 |
| 2022-04-13 | 5.520 | 5.820 | 5.360 | 5.380 | 5.380 | 274,519,702 |
| 2022-04-12 | 5.100 | 5.510 | 5.100 | 5.510 | 5.510 | 197,816,562 |
| 2022-04-11 | 5.220 | 5.220 | 4.990 | 5.010 | 5.010 | 54,877,605 |
| 2022-04-08 | 5.150 | 5.380 | 5.130 | 5.250 | 5.250 | 66,342,188 |
| 2022-04-07 | 5.340 | 5.580 | 5.180 | 5.180 | 5.180 | 96,775,910 |
| 2022-04-06 | 5.230 | 5.480 | 5.200 | 5.400 | 5.400 | 94,997,551 |
| 2022-04-01 | 5.070 | 5.340 | 5.040 | 5.260 | 5.260 | 106,290,501 |
| 2022-03-31 | 5.060 | 5.190 | 4.980 | 5.160 | 5.160 | 84,362,595 |
| 2022-03-30 | 5.100 | 5.130 | 5.020 | 5.050 | 5.050 | 62,950,136 |
| 2022-03-29 | 5.070 | 5.230 | 4.930 | 5.120 | 5.120 | 87,705,495 |
| 2022-03-28 | 5.280 | 5.470 | 5.100 | 5.120 | 5.120 | 128,684,790 |
| 2022-03-25 | 5.200 | 5.730 | 5.130 | 5.510 | 5.510 | 184,749,380 |
| 2022-03-24 | 5.160 | 5.740 | 5.130 | 5.350 | 5.350 | 159,031,260 |
| 2022-03-23 | 5.230 | 5.370 | 5.110 | 5.250 | 5.250 | 96,905,000 |
| 2022-03-22 | 5.180 | 5.450 | 5.050 | 5.340 | 5.340 | 124,453,570 |
| 2022-03-21 | 4.970 | 5.340 | 4.930 | 5.170 | 5.170 | 97,648,102 |
| 2022-03-18 | 4.900 | 5.060 | 4.870 | 4.980 | 4.980 | 56,905,402 |
| 2022-03-17 | 4.740 | 5.130 | 4.720 | 4.910 | 4.910 | 86,869,302 |
| 2022-03-16 | 4.620 | 4.750 | 4.430 | 4.730 | 4.730 | 73,100,224 |
| 2022-03-15 | 4.820 | 4.890 | 4.570 | 4.580 | 4.580 | 63,191,280 |
| 2022-03-14 | 5.000 | 5.090 | 4.830 | 4.830 | 4.830 | 58,805,400 |
| 2022-03-11 | 4.850 | 5.110 | 4.780 | 5.070 | 5.070 | 80,333,700 |
| 2022-03-10 | 4.860 | 5.030 | 4.800 | 4.960 | 4.960 | 75,081,283 |
| 2022-03-09 | 5.110 | 5.120 | 4.730 | 4.860 | 4.860 | 113,176,525 |
| 2022-03-08 | 5.300 | 5.490 | 5.250 | 5.250 | 5.250 | 83,320,236 |
| 2022-03-07 | 5.190 | 5.370 | 5.150 | 5.280 | 5.280 | 57,741,201 |
| 2022-03-04 | 5.170 | 5.300 | 5.110 | 5.230 | 5.230 | 51,114,100 |
| 2022-03-03 | 5.450 | 5.450 | 5.200 | 5.210 | 5.210 | 71,345,759 |
| 2022-03-02 | 5.210 | 5.450 | 5.180 | 5.410 | 5.410 | 68,371,900 |
| 2022-03-01 | 5.230 | 5.340 | 5.190 | 5.290 | 5.290 | 55,440,802 |
| 2022-02-28 | 5.560 | 5.590 | 5.190 | 5.260 | 5.260 | 98,889,888 |
| 2022-02-25 | 5.550 | 5.690 | 5.460 | 5.620 | 5.620 | 87,238,620 |
| 2022-02-24 | 6.040 | 6.110 | 5.610 | 5.610 | 5.610 | 175,097,416 |
| 2022-02-23 | 6.620 | 6.620 | 6.230 | 6.230 | 6.230 | 233,319,867 |
| 2022-02-22 | 6.080 | 6.780 | 6.010 | 6.780 | 6.780 | 237,966,554 |
| 2022-02-21 | 6.100 | 6.220 | 5.970 | 6.160 | 6.160 | 103,489,540 |
| 2022-02-18 | 6.000 | 6.270 | 5.890 | 6.100 | 6.100 | 122,500,511 |
| 2022-02-17 | 6.110 | 6.560 | 6.010 | 6.240 | 6.240 | 203,205,681 |
| 2022-02-16 | 5.940 | 6.320 | 5.730 | 6.050 | 6.050 | 173,056,870 |
| 2022-02-15 | 5.920 | 6.510 | 5.740 | 5.920 | 5.920 | 173,109,663 |
| 2022-02-14 | 5.560 | 6.230 | 5.560 | 5.920 | 5.920 | 160,174,860 |
| 2022-02-11 | 6.190 | 6.240 | 5.660 | 5.660 | 5.660 | 145,586,220 |
| 2022-02-10 | 6.130 | 6.210 | 5.960 | 6.190 | 6.190 | 113,724,440 |
| 2022-02-09 | 6.020 | 6.250 | 5.880 | 6.140 | 6.140 | 144,841,384 |
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.