Shandong Lipeng Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.790	6.160	5.650	6.090	6.090	147,756,100
2022-02-07	5.730	5.850	5.560	5.810	5.810	108,765,400
2022-01-28	5.850	6.020	5.640	5.690	5.690	116,175,500
2022-01-27	6.390	6.700	5.870	5.930	5.930	164,158,428
2022-01-26	6.500	6.510	6.110	6.130	6.130	107,654,764
2022-01-25	6.830	6.880	6.350	6.380	6.380	157,779,650
2022-01-24	7.130	7.180	6.860	6.900	6.900	115,371,013
2022-01-21	7.380	7.540	7.050	7.090	7.090	152,520,268
2022-01-20	7.760	8.250	7.400	7.470	7.470	189,791,509
2022-01-19	8.500	8.680	8.140	8.160	8.160	228,539,479
2022-01-18	8.180	9.040	8.010	9.040	9.040	289,291,962
2022-01-17	8.200	8.430	8.110	8.220	8.220	153,275,934
2022-01-14	8.700	8.700	8.190	8.190	8.190	241,547,068
2022-01-13	8.880	9.750	8.700	9.100	9.100	255,068,905
2022-01-12	9.000	9.400	8.700	8.860	8.860	207,384,021
2022-01-11	9.460	9.500	8.800	8.880	8.880	167,125,200
2022-01-10	9.170	9.500	8.900	9.500	9.500	178,788,490
2022-01-07	10.220	10.460	9.460	9.500	9.500	208,743,488
2022-01-06	10.320	10.790	9.840	10.190	10.190	220,352,784
2022-01-05	12.880	12.950	10.790	10.790	10.790	295,014,267
2022-01-04	10.920	11.990	10.900	11.990	11.990	171,074,735
2021-12-31	11.280	11.280	10.200	10.900	10.900	327,612,002
2021-12-30	10.070	10.250	9.900	10.250	10.250	101,604,896
2021-12-29	8.500	9.320	8.140	9.320	9.320	144,764,404
2021-12-28	7.800	8.470	7.790	8.470	8.470	160,442,500
2021-12-27	7.250	7.800	6.800	7.700	7.700	203,848,648
2021-12-24	7.210	7.680	7.050	7.270	7.270	199,841,855
2021-12-23	7.290	7.500	7.030	7.030	7.030	246,566,593
2021-12-22	7.500	7.810	7.410	7.810	7.810	287,543,621
2021-12-21	8.090	8.090	7.100	7.100	7.100	264,493,396
2021-12-20	7.270	7.890	7.170	7.890	7.890	226,130,440
2021-12-17	7.000	7.170	6.420	7.170	7.170	300,905,862
2021-12-16	5.990	6.520	5.990	6.520	6.520	116,914,912
2021-12-15	6.350	6.570	5.920	5.930	5.930	379,765,141
2021-12-14	5.970	5.970	5.970	5.970	5.970	4,876,080
2021-12-13	5.430	5.430	5.430	5.430	5.430	4,508,666
2021-12-10	4.700	4.940	4.680	4.940	4.940	66,855,805
2021-12-09	4.070	4.490	4.020	4.490	4.490	230,418,976
2021-12-08	3.890	4.330	3.830	4.080	4.080	276,449,384
2021-12-07	4.150	4.190	3.920	3.940	3.940	252,088,578
2021-12-06	4.350	4.670	4.350	4.350	4.350	175,674,167
2021-12-03	4.750	4.950	4.660	4.830	4.830	352,752,297
2021-12-02	4.500	4.500	4.500	4.500	4.500	7,426,173
2021-12-01	4.090	4.090	4.090	4.090	4.090	8,269,320
2021-11-30	3.720	3.720	3.720	3.720	3.720	14,153,089
2021-11-29	3.380	3.380	3.120	3.380	3.380	77,792,221
2021-11-26	2.840	3.070	2.790	3.070	3.070	75,806,902
2021-11-25	2.630	2.840	2.620	2.790	2.790	48,131,988
2021-11-24	2.600	2.640	2.580	2.620	2.620	8,863,814
2021-11-23	2.580	2.610	2.560	2.610	2.610	9,375,880
2021-11-22	2.600	2.640	2.580	2.590	2.590	10,889,544
2021-11-19	2.620	2.640	2.580	2.620	2.620	8,889,560
2021-11-18	2.640	2.700	2.620	2.630	2.630	10,213,760
2021-11-17	2.650	2.660	2.610	2.640	2.640	10,485,422
2021-11-16	2.620	2.680	2.610	2.640	2.640	9,041,900
2021-11-15	2.620	2.630	2.590	2.630	2.630	5,817,100
2021-11-12	2.610	2.640	2.580	2.620	2.620	7,070,980
2021-11-11	2.590	2.640	2.590	2.610	2.610	6,925,354
2021-11-10	2.580	2.610	2.530	2.600	2.600	6,921,014
2021-11-09	2.590	2.630	2.570	2.580	2.580	7,044,200

← NewerPage 20 of 21 · 1,218 trading daysOlder →

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.