Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2.720 | 2.780 | 2.600 | 2.630 | 2.630 | 16,610,100 |
| 2026-07-17 | 2.870 | 2.940 | 2.660 | 2.710 | 2.710 | 25,436,729 |
| 2026-07-16 | 2.850 | 2.960 | 2.830 | 2.880 | 2.880 | 16,504,939 |
| 2026-07-15 | 2.830 | 2.950 | 2.820 | 2.880 | 2.880 | 16,398,199 |
| 2026-07-14 | 2.830 | 2.870 | 2.780 | 2.860 | 2.860 | 15,078,500 |
| 2026-07-13 | 3.000 | 3.010 | 2.800 | 2.820 | 2.820 | 20,116,400 |
| 2026-07-10 | 3.060 | 3.090 | 2.990 | 3.010 | 3.010 | 16,923,961 |
| 2026-07-09 | 2.960 | 3.100 | 2.890 | 3.080 | 3.080 | 25,871,000 |
| 2026-07-08 | 3.100 | 3.100 | 2.940 | 2.960 | 2.960 | 27,362,756 |
| 2026-07-07 | 3.210 | 3.230 | 3.100 | 3.100 | 3.100 | 22,290,188 |
| 2026-07-06 | 3.430 | 3.440 | 3.200 | 3.210 | 3.210 | 37,231,711 |
| 2026-07-03 | 3.360 | 3.480 | 3.360 | 3.420 | 3.420 | 25,684,301 |
| 2026-07-02 | 3.370 | 3.510 | 3.350 | 3.380 | 3.380 | 27,751,301 |
| 2026-07-01 | 3.300 | 3.450 | 3.280 | 3.390 | 3.390 | 26,727,600 |
| 2026-06-30 | 3.280 | 3.350 | 3.220 | 3.340 | 3.340 | 27,577,740 |
| 2026-06-29 | 3.350 | 3.380 | 3.190 | 3.250 | 3.250 | 29,691,068 |
| 2026-06-26 | 3.510 | 3.520 | 3.360 | 3.360 | 3.360 | 31,002,496 |
| 2026-06-25 | 3.520 | 3.580 | 3.420 | 3.510 | 3.510 | 49,784,000 |
| 2026-06-24 | 3.550 | 3.670 | 3.490 | 3.550 | 3.550 | 79,135,633 |
| 2026-06-23 | 3.240 | 3.520 | 3.160 | 3.520 | 3.520 | 82,190,062 |
| 2026-06-22 | 3.160 | 3.400 | 3.090 | 3.200 | 3.200 | 33,701,363 |
| 2026-06-18 | 3.200 | 3.200 | 3.070 | 3.160 | 3.160 | 21,901,900 |
| 2026-06-17 | 3.200 | 3.200 | 3.120 | 3.130 | 3.130 | 18,318,400 |
| 2026-06-16 | 3.180 | 3.220 | 3.100 | 3.190 | 3.190 | 20,052,619 |
| 2026-06-15 | 3.200 | 3.260 | 3.160 | 3.180 | 3.180 | 18,789,930 |
| 2026-06-12 | 3.220 | 3.260 | 3.140 | 3.210 | 3.210 | 21,335,000 |
| 2026-06-11 | 3.260 | 3.310 | 3.170 | 3.200 | 3.200 | 37,327,500 |
| 2026-06-10 | 3.270 | 3.650 | 3.250 | 3.360 | 3.360 | 50,017,809 |
| 2026-06-09 | 3.560 | 3.630 | 3.270 | 3.330 | 3.330 | 47,622,000 |
| 2026-06-08 | 3.370 | 3.680 | 3.330 | 3.480 | 3.480 | 47,683,566 |
| 2026-06-05 | 3.550 | 3.600 | 3.420 | 3.430 | 3.430 | 34,507,434 |
| 2026-06-04 | 3.470 | 3.610 | 3.450 | 3.520 | 3.520 | 41,985,512 |
| 2026-06-03 | 3.390 | 3.490 | 3.340 | 3.470 | 3.470 | 30,347,740 |
| 2026-06-02 | 3.500 | 3.520 | 3.300 | 3.390 | 3.390 | 31,779,721 |
| 2026-06-01 | 3.380 | 3.500 | 3.330 | 3.440 | 3.440 | 37,562,273 |
| 2026-05-29 | 3.490 | 3.500 | 3.320 | 3.330 | 3.330 | 44,374,887 |
| 2026-05-28 | 3.530 | 3.580 | 3.390 | 3.470 | 3.470 | 37,106,609 |
| 2026-05-27 | 3.710 | 3.720 | 3.500 | 3.520 | 3.520 | 58,682,887 |
| 2026-05-26 | 3.800 | 3.840 | 3.660 | 3.740 | 3.740 | 57,591,398 |
| 2026-05-25 | 3.660 | 4.000 | 3.660 | 3.780 | 3.780 | 98,292,289 |
| 2026-05-22 | 3.660 | 3.880 | 3.510 | 3.680 | 3.680 | 82,572,125 |
| 2026-05-21 | 3.810 | 3.890 | 3.600 | 3.690 | 3.690 | 81,663,453 |
| 2026-05-20 | 3.800 | 3.860 | 3.710 | 3.780 | 3.780 | 82,050,688 |
| 2026-05-19 | 3.700 | 3.970 | 3.660 | 3.810 | 3.810 | 152,947,297 |
| 2026-05-18 | 3.910 | 3.910 | 3.650 | 3.910 | 3.910 | 93,423,047 |
| 2026-05-15 | 3.310 | 3.550 | 3.290 | 3.550 | 3.550 | 44,794,090 |
| 2026-05-14 | 3.230 | 3.350 | 3.200 | 3.230 | 3.230 | 36,966,461 |
| 2026-05-13 | 3.180 | 3.270 | 3.170 | 3.220 | 3.220 | 33,530,898 |
| 2026-05-12 | 3.150 | 3.260 | 3.130 | 3.160 | 3.160 | 32,044,039 |
| 2026-05-11 | 3.210 | 3.220 | 3.130 | 3.160 | 3.160 | 25,025,199 |
| 2026-05-08 | 3.180 | 3.220 | 3.160 | 3.190 | 3.190 | 18,915,039 |
| 2026-05-07 | 3.230 | 3.240 | 3.140 | 3.140 | 3.140 | 17,255,439 |
| 2026-05-06 | 3.220 | 3.280 | 3.170 | 3.210 | 3.210 | 19,431,551 |
| 2026-04-30 | 3.220 | 3.260 | 3.170 | 3.220 | 3.220 | 17,550,900 |
| 2026-04-29 | 3.090 | 3.260 | 3.070 | 3.230 | 3.230 | 31,077,359 |
| 2026-04-28 | 3.140 | 3.170 | 3.060 | 3.090 | 3.090 | 17,156,600 |
| 2026-04-27 | 3.100 | 3.170 | 3.020 | 3.160 | 3.160 | 27,873,199 |
| 2026-04-24 | 3.080 | 3.130 | 3.050 | 3.110 | 3.110 | 17,192,301 |
| 2026-04-23 | 3.060 | 3.120 | 3.050 | 3.090 | 3.090 | 20,053,600 |
| 2026-04-22 | 3.100 | 3.100 | 3.030 | 3.060 | 3.060 | 21,977,801 |
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.