Shandong Lipeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.500	2.510	2.400	2.410	2.410	20,255,500
2025-04-22	2.470	2.540	2.460	2.490	2.490	18,400,300
2025-04-21	2.480	2.530	2.450	2.480	2.480	19,587,520
2025-04-18	2.540	2.540	2.420	2.470	2.470	40,287,020
2025-04-17	2.300	2.550	2.290	2.550	2.550	26,160,620
2025-04-16	2.390	2.390	2.280	2.320	2.320	12,926,920
2025-04-15	2.390	2.400	2.350	2.380	2.380	10,701,220
2025-04-14	2.360	2.430	2.350	2.400	2.400	17,853,100
2025-04-11	2.360	2.400	2.330	2.340	2.340	16,425,600
2025-04-10	2.410	2.460	2.350	2.350	2.350	36,371,475
2025-04-09	2.110	2.390	1.970	2.390	2.390	36,864,134
2025-04-08	2.190	2.230	2.120	2.170	2.170	22,672,334
2025-04-07	2.420	2.420	2.260	2.260	2.260	15,006,526
2025-04-03	2.460	2.520	2.440	2.510	2.510	11,269,200
2025-04-02	2.490	2.510	2.470	2.470	2.470	6,678,060
2025-04-01	2.490	2.540	2.480	2.490	2.490	9,468,960
2025-03-31	2.510	2.510	2.450	2.480	2.480	11,855,600
2025-03-28	2.560	2.560	2.500	2.510	2.510	9,115,600
2025-03-27	2.590	2.590	2.510	2.550	2.550	9,310,092
2025-03-26	2.540	2.600	2.530	2.570	2.570	10,886,600
2025-03-25	2.600	2.610	2.530	2.540	2.540	13,936,900
2025-03-24	2.740	2.750	2.550	2.600	2.600	25,923,840
2025-03-21	2.770	2.810	2.730	2.740	2.740	13,307,642
2025-03-20	2.770	2.850	2.770	2.790	2.790	14,451,200
2025-03-19	2.820	2.850	2.760	2.780	2.780	15,295,300
2025-03-18	2.880	2.900	2.820	2.830	2.830	18,579,404
2025-03-17	2.840	2.910	2.830	2.880	2.880	30,993,727
2025-03-14	2.730	2.880	2.730	2.830	2.830	33,519,793
2025-03-13	2.790	2.820	2.720	2.740	2.740	20,363,300
2025-03-12	2.740	2.840	2.700	2.790	2.790	32,486,907
2025-03-11	2.650	2.730	2.630	2.720	2.720	21,241,668
2025-03-10	2.660	2.730	2.650	2.680	2.680	14,464,200
2025-03-07	2.690	2.740	2.640	2.670	2.670	19,377,540
2025-03-06	2.620	2.700	2.590	2.680	2.680	21,385,500
2025-03-05	2.650	2.650	2.570	2.620	2.620	19,134,800
2025-03-04	2.700	2.720	2.620	2.650	2.650	18,845,500
2025-03-03	2.750	2.780	2.670	2.690	2.690	26,487,905
2025-02-28	2.790	2.970	2.730	2.780	2.780	38,134,116
2025-02-27	2.770	2.820	2.750	2.810	2.810	26,772,197
2025-02-26	2.750	2.780	2.730	2.770	2.770	23,145,625
2025-02-25	2.710	2.760	2.680	2.730	2.730	19,013,502
2025-02-24	2.680	2.790	2.680	2.740	2.740	26,944,502
2025-02-21	2.680	2.810	2.620	2.730	2.730	48,463,303
2025-02-20	2.730	2.730	2.660	2.710	2.710	41,715,199
2025-02-19	2.580	2.830	2.540	2.770	2.770	64,424,842
2025-02-18	2.700	2.700	2.560	2.570	2.570	22,324,104
2025-02-17	2.590	2.710	2.590	2.680	2.680	26,610,547
2025-02-14	2.630	2.650	2.580	2.590	2.590	17,329,905
2025-02-13	2.630	2.680	2.620	2.650	2.650	21,449,022
2025-02-12	2.630	2.660	2.600	2.630	2.630	14,962,700
2025-02-11	2.720	2.720	2.610	2.630	2.630	17,115,500
2025-02-10	2.600	2.690	2.600	2.690	2.690	20,526,805
2025-02-07	2.510	2.640	2.510	2.600	2.600	23,608,200
2025-02-06	2.510	2.530	2.430	2.510	2.510	17,015,200
2025-02-05	2.460	2.520	2.450	2.510	2.510	14,547,488
2025-01-27	2.480	2.530	2.440	2.440	2.440	11,491,400
2025-01-24	2.460	2.490	2.410	2.460	2.460	11,306,900
2025-01-23	2.500	2.580	2.460	2.460	2.460	16,906,900
2025-01-22	2.540	2.560	2.460	2.480	2.480	16,150,442
2025-01-21	2.620	2.650	2.550	2.570	2.570	12,691,000

← NewerPage 7 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.