Shandong Lipeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.890	2.950	2.850	2.910	2.910	24,904,600
2025-07-21	2.850	2.910	2.820	2.890	2.890	18,892,700
2025-07-18	2.860	2.890	2.830	2.850	2.850	12,732,600
2025-07-17	2.890	2.910	2.850	2.860	2.860	17,188,800
2025-07-16	2.840	2.940	2.810	2.890	2.890	24,961,068
2025-07-15	2.950	2.950	2.810	2.830	2.830	28,673,168
2025-07-14	2.970	3.000	2.910	2.920	2.920	33,043,114
2025-07-11	2.960	3.100	2.920	3.000	3.000	56,770,720
2025-07-10	2.940	2.980	2.900	2.970	2.970	30,844,540
2025-07-09	2.860	2.990	2.850	2.970	2.970	52,771,653
2025-07-08	2.850	2.880	2.820	2.870	2.870	17,676,200
2025-07-07	2.860	2.870	2.790	2.840	2.840	20,882,220
2025-07-04	2.930	2.950	2.860	2.860	2.860	32,500,200
2025-07-03	2.870	3.050	2.870	2.940	2.940	48,674,447
2025-07-02	2.880	2.900	2.820	2.830	2.830	34,677,200
2025-07-01	2.950	2.970	2.880	2.900	2.900	35,678,746
2025-06-30	2.970	3.050	2.910	2.980	2.980	47,081,600
2025-06-27	3.080	3.100	2.980	2.990	2.990	45,472,700
2025-06-26	3.020	3.140	2.970	3.080	3.080	65,920,328
2025-06-25	3.140	3.200	3.020	3.030	3.030	70,796,234
2025-06-24	3.030	3.190	2.920	3.110	3.110	91,728,166
2025-06-23	3.010	3.090	2.910	3.080	3.080	78,542,243
2025-06-20	2.910	3.150	2.850	3.110	3.110	115,957,896
2025-06-19	2.940	3.120	2.800	2.950	2.950	126,175,249
2025-06-18	2.700	2.940	2.690	2.940	2.940	46,805,185
2025-06-17	2.670	2.690	2.650	2.670	2.670	8,376,800
2025-06-16	2.630	2.680	2.620	2.670	2.670	9,505,500
2025-06-13	2.690	2.720	2.640	2.650	2.650	13,248,400
2025-06-12	2.720	2.730	2.670	2.710	2.710	15,016,900
2025-06-11	2.690	2.750	2.670	2.720	2.720	13,543,000
2025-06-10	2.790	2.790	2.630	2.690	2.690	19,278,400
2025-06-09	2.710	2.780	2.700	2.770	2.770	18,362,400
2025-06-06	2.700	2.740	2.680	2.710	2.710	14,643,303
2025-06-05	2.700	2.790	2.670	2.690	2.690	21,526,500
2025-06-04	2.700	2.720	2.680	2.710	2.710	13,849,600
2025-06-03	2.660	2.730	2.650	2.700	2.700	15,600,617
2025-05-30	2.740	2.760	2.670	2.680	2.680	16,618,557
2025-05-29	2.750	2.800	2.730	2.740	2.740	19,313,238
2025-05-28	2.810	2.840	2.740	2.750	2.750	23,028,000
2025-05-27	2.780	2.930	2.760	2.830	2.830	30,912,300
2025-05-26	2.680	2.800	2.670	2.780	2.780	20,528,747
2025-05-23	2.760	2.770	2.680	2.700	2.700	18,509,400
2025-05-22	2.710	2.830	2.710	2.720	2.720	22,258,900
2025-05-21	2.750	2.760	2.690	2.730	2.730	12,666,700
2025-05-20	2.730	2.760	2.710	2.750	2.750	14,661,700
2025-05-19	2.660	2.740	2.640	2.730	2.730	18,542,680
2025-05-16	2.660	2.670	2.630	2.640	2.640	9,816,000
2025-05-15	2.660	2.700	2.630	2.650	2.650	11,407,620
2025-05-14	2.630	2.680	2.620	2.660	2.660	12,613,700
2025-05-13	2.670	2.710	2.630	2.640	2.640	13,443,702
2025-05-12	2.670	2.680	2.620	2.670	2.670	15,947,820
2025-05-09	2.680	2.680	2.610	2.650	2.650	15,443,500
2025-05-08	2.620	2.690	2.610	2.670	2.670	20,747,740
2025-05-07	2.550	2.690	2.550	2.640	2.640	32,274,702
2025-05-06	2.520	2.550	2.500	2.540	2.540	15,098,262
2025-04-30	2.380	2.550	2.380	2.500	2.500	30,657,002
2025-04-29	2.350	2.400	2.330	2.380	2.380	10,709,300
2025-04-28	2.390	2.400	2.310	2.350	2.350	13,233,000
2025-04-25	2.410	2.440	2.370	2.400	2.400	13,386,700
2025-04-24	2.400	2.480	2.370	2.400	2.400	17,678,900

← NewerPage 6 of 21 · 1,216 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.