Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.180 | 3.190 | 3.080 | 3.110 | 3.110 | 21,620,461 |
| 2026-04-20 | 3.170 | 3.220 | 3.100 | 3.190 | 3.190 | 28,559,770 |
| 2026-04-17 | 3.220 | 3.220 | 3.160 | 3.180 | 3.180 | 14,682,300 |
| 2026-04-16 | 3.160 | 3.230 | 3.150 | 3.220 | 3.220 | 17,658,100 |
| 2026-04-15 | 3.200 | 3.220 | 3.150 | 3.160 | 3.160 | 11,688,820 |
| 2026-04-14 | 3.240 | 3.250 | 3.140 | 3.200 | 3.200 | 20,030,359 |
| 2026-04-13 | 3.200 | 3.250 | 3.190 | 3.220 | 3.220 | 13,066,720 |
| 2026-04-10 | 3.250 | 3.280 | 3.220 | 3.230 | 3.230 | 12,452,440 |
| 2026-04-09 | 3.280 | 3.290 | 3.210 | 3.220 | 3.220 | 14,460,200 |
| 2026-04-08 | 3.250 | 3.300 | 3.210 | 3.290 | 3.290 | 15,104,630 |
| 2026-04-07 | 3.110 | 3.240 | 3.090 | 3.210 | 3.210 | 16,723,301 |
| 2026-04-03 | 3.200 | 3.210 | 3.080 | 3.110 | 3.110 | 20,554,090 |
| 2026-04-02 | 3.270 | 3.290 | 3.190 | 3.200 | 3.200 | 16,163,870 |
| 2026-04-01 | 3.350 | 3.350 | 3.230 | 3.270 | 3.270 | 16,722,029 |
| 2026-03-31 | 3.390 | 3.400 | 3.270 | 3.280 | 3.280 | 20,482,801 |
| 2026-03-30 | 3.230 | 3.340 | 3.210 | 3.330 | 3.330 | 16,401,980 |
| 2026-03-27 | 3.220 | 3.300 | 3.190 | 3.280 | 3.280 | 12,584,920 |
| 2026-03-26 | 3.320 | 3.370 | 3.240 | 3.250 | 3.250 | 14,857,400 |
| 2026-03-25 | 3.280 | 3.360 | 3.250 | 3.330 | 3.330 | 19,729,240 |
| 2026-03-24 | 3.160 | 3.270 | 3.100 | 3.270 | 3.270 | 26,759,000 |
| 2026-03-23 | 3.230 | 3.250 | 3.060 | 3.100 | 3.100 | 35,092,898 |
| 2026-03-20 | 3.490 | 3.490 | 3.300 | 3.300 | 3.300 | 27,558,301 |
| 2026-03-19 | 3.500 | 3.510 | 3.410 | 3.430 | 3.430 | 23,474,199 |
| 2026-03-18 | 3.520 | 3.540 | 3.430 | 3.530 | 3.530 | 19,816,010 |
| 2026-03-17 | 3.520 | 3.610 | 3.480 | 3.490 | 3.490 | 30,529,840 |
| 2026-03-16 | 3.390 | 3.520 | 3.390 | 3.510 | 3.510 | 35,497,727 |
| 2026-03-13 | 3.410 | 3.470 | 3.390 | 3.390 | 3.390 | 21,244,221 |
| 2026-03-12 | 3.460 | 3.500 | 3.400 | 3.430 | 3.430 | 19,985,061 |
| 2026-03-11 | 3.500 | 3.520 | 3.440 | 3.460 | 3.460 | 19,172,400 |
| 2026-03-10 | 3.490 | 3.540 | 3.470 | 3.500 | 3.500 | 21,706,770 |
| 2026-03-09 | 3.530 | 3.550 | 3.420 | 3.480 | 3.480 | 28,847,699 |
| 2026-03-06 | 3.450 | 3.580 | 3.420 | 3.560 | 3.560 | 26,690,980 |
| 2026-03-05 | 3.470 | 3.510 | 3.430 | 3.450 | 3.450 | 27,546,000 |
| 2026-03-04 | 3.390 | 3.470 | 3.300 | 3.430 | 3.430 | 30,373,820 |
| 2026-03-03 | 3.560 | 3.580 | 3.400 | 3.410 | 3.410 | 47,301,961 |
| 2026-03-02 | 3.750 | 3.750 | 3.530 | 3.550 | 3.550 | 60,119,461 |
| 2026-02-27 | 3.830 | 3.850 | 3.780 | 3.810 | 3.810 | 29,037,199 |
| 2026-02-26 | 3.930 | 3.950 | 3.820 | 3.840 | 3.840 | 41,915,879 |
| 2026-02-25 | 3.880 | 3.980 | 3.860 | 3.930 | 3.930 | 47,077,699 |
| 2026-02-24 | 3.840 | 3.890 | 3.780 | 3.870 | 3.870 | 49,872,898 |
| 2026-02-13 | 3.630 | 3.850 | 3.630 | 3.810 | 3.810 | 77,955,516 |
| 2026-02-12 | 3.630 | 3.660 | 3.530 | 3.630 | 3.630 | 31,766,350 |
| 2026-02-11 | 3.680 | 3.680 | 3.610 | 3.630 | 3.630 | 25,476,699 |
| 2026-02-10 | 3.690 | 3.720 | 3.610 | 3.660 | 3.660 | 34,715,602 |
| 2026-02-09 | 3.560 | 3.700 | 3.530 | 3.690 | 3.690 | 60,472,500 |
| 2026-02-06 | 3.500 | 3.570 | 3.460 | 3.510 | 3.510 | 28,242,230 |
| 2026-02-05 | 3.540 | 3.650 | 3.540 | 3.540 | 3.540 | 35,950,328 |
| 2026-02-04 | 3.470 | 3.630 | 3.450 | 3.590 | 3.590 | 55,439,551 |
| 2026-02-03 | 3.470 | 3.590 | 3.410 | 3.490 | 3.490 | 34,168,328 |
| 2026-02-02 | 3.350 | 3.560 | 3.340 | 3.400 | 3.400 | 40,290,129 |
| 2026-01-30 | 3.510 | 3.530 | 3.360 | 3.390 | 3.390 | 57,821,922 |
| 2026-01-29 | 3.430 | 3.630 | 3.390 | 3.620 | 3.620 | 65,724,898 |
| 2026-01-28 | 3.390 | 3.500 | 3.320 | 3.460 | 3.460 | 27,769,619 |
| 2026-01-27 | 3.460 | 3.490 | 3.320 | 3.410 | 3.410 | 33,711,500 |
| 2026-01-26 | 3.670 | 3.670 | 3.450 | 3.480 | 3.480 | 48,760,727 |
| 2026-01-23 | 3.500 | 3.670 | 3.470 | 3.670 | 3.670 | 44,051,473 |
| 2026-01-22 | 3.450 | 3.510 | 3.450 | 3.490 | 3.490 | 30,228,119 |
| 2026-01-21 | 3.550 | 3.550 | 3.450 | 3.460 | 3.460 | 38,527,121 |
| 2026-01-20 | 3.670 | 3.730 | 3.540 | 3.570 | 3.570 | 53,867,809 |
| 2026-01-19 | 3.700 | 3.730 | 3.640 | 3.670 | 3.670 | 38,944,262 |
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.