Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.620 | 2.640 | 2.520 | 2.620 | 2.620 | 15,885,200 |
| 2025-01-17 | 2.640 | 2.660 | 2.570 | 2.610 | 2.610 | 14,508,500 |
| 2025-01-16 | 2.670 | 2.670 | 2.610 | 2.640 | 2.640 | 13,680,300 |
| 2025-01-15 | 2.640 | 2.660 | 2.560 | 2.620 | 2.620 | 13,733,100 |
| 2025-01-14 | 2.530 | 2.640 | 2.510 | 2.640 | 2.640 | 15,338,234 |
| 2025-01-13 | 2.460 | 2.520 | 2.410 | 2.500 | 2.500 | 11,989,500 |
| 2025-01-10 | 2.640 | 2.670 | 2.500 | 2.510 | 2.510 | 12,237,500 |
| 2025-01-09 | 2.630 | 2.650 | 2.600 | 2.630 | 2.630 | 10,674,100 |
| 2025-01-08 | 2.590 | 2.640 | 2.520 | 2.620 | 2.620 | 19,122,100 |
| 2025-01-07 | 2.510 | 2.630 | 2.490 | 2.610 | 2.610 | 19,142,582 |
| 2025-01-06 | 2.530 | 2.530 | 2.390 | 2.500 | 2.500 | 18,009,820 |
| 2025-01-03 | 2.690 | 2.690 | 2.530 | 2.540 | 2.540 | 24,805,800 |
| 2025-01-02 | 2.720 | 2.790 | 2.660 | 2.680 | 2.680 | 20,958,240 |
| 2024-12-31 | 2.780 | 2.890 | 2.740 | 2.740 | 2.740 | 22,527,817 |
| 2024-12-30 | 2.900 | 2.900 | 2.750 | 2.780 | 2.780 | 22,991,000 |
| 2024-12-27 | 2.830 | 2.950 | 2.800 | 2.900 | 2.900 | 20,128,534 |
| 2024-12-26 | 2.860 | 2.890 | 2.770 | 2.840 | 2.840 | 19,685,800 |
| 2024-12-25 | 3.010 | 3.030 | 2.780 | 2.840 | 2.840 | 31,003,300 |
| 2024-12-24 | 3.050 | 3.090 | 2.890 | 2.990 | 2.990 | 31,224,359 |
| 2024-12-23 | 3.310 | 3.310 | 3.020 | 3.040 | 3.040 | 42,101,420 |
| 2024-12-20 | 3.320 | 3.370 | 3.290 | 3.330 | 3.330 | 19,252,325 |
| 2024-12-19 | 3.350 | 3.400 | 3.260 | 3.340 | 3.340 | 30,338,220 |
| 2024-12-18 | 3.430 | 3.470 | 3.370 | 3.390 | 3.390 | 25,981,320 |
| 2024-12-17 | 3.560 | 3.580 | 3.400 | 3.410 | 3.410 | 40,646,704 |
| 2024-12-16 | 3.680 | 3.710 | 3.560 | 3.560 | 3.560 | 53,368,425 |
| 2024-12-13 | 3.690 | 3.820 | 3.620 | 3.670 | 3.670 | 77,772,000 |
| 2024-12-12 | 3.800 | 4.080 | 3.690 | 3.710 | 3.710 | 129,523,193 |
| 2024-12-11 | 3.400 | 3.800 | 3.390 | 3.800 | 3.800 | 70,274,053 |
| 2024-12-10 | 3.580 | 3.780 | 3.430 | 3.450 | 3.450 | 50,786,786 |
| 2024-12-09 | 3.470 | 3.570 | 3.380 | 3.460 | 3.460 | 45,309,833 |
| 2024-12-06 | 3.360 | 3.460 | 3.320 | 3.430 | 3.430 | 37,007,539 |
| 2024-12-05 | 3.200 | 3.350 | 3.170 | 3.340 | 3.340 | 36,101,433 |
| 2024-12-04 | 3.250 | 3.330 | 3.170 | 3.190 | 3.190 | 26,115,891 |
| 2024-12-03 | 3.280 | 3.300 | 3.190 | 3.290 | 3.290 | 28,310,371 |
| 2024-12-02 | 3.130 | 3.250 | 3.090 | 3.240 | 3.240 | 28,549,651 |
| 2024-11-29 | 3.060 | 3.190 | 3.030 | 3.130 | 3.130 | 28,802,606 |
| 2024-11-28 | 2.990 | 3.100 | 2.970 | 3.080 | 3.080 | 19,467,620 |
| 2024-11-27 | 2.940 | 3.000 | 2.870 | 3.000 | 3.000 | 21,301,500 |
| 2024-11-26 | 3.020 | 3.160 | 2.960 | 2.980 | 2.980 | 26,612,900 |
| 2024-11-25 | 3.010 | 3.070 | 2.970 | 3.050 | 3.050 | 19,275,700 |
| 2024-11-22 | 3.160 | 3.170 | 3.020 | 3.040 | 3.040 | 21,956,011 |
| 2024-11-21 | 3.170 | 3.180 | 3.100 | 3.150 | 3.150 | 22,535,148 |
| 2024-11-20 | 3.050 | 3.220 | 3.040 | 3.170 | 3.170 | 36,139,128 |
| 2024-11-19 | 3.010 | 3.050 | 2.940 | 3.040 | 3.040 | 27,402,000 |
| 2024-11-18 | 3.130 | 3.190 | 2.980 | 3.000 | 3.000 | 41,083,624 |
| 2024-11-15 | 3.240 | 3.420 | 3.130 | 3.130 | 3.130 | 52,446,913 |
| 2024-11-14 | 3.350 | 3.430 | 3.190 | 3.200 | 3.200 | 41,297,713 |
| 2024-11-13 | 3.370 | 3.550 | 3.260 | 3.330 | 3.330 | 86,028,382 |
| 2024-11-12 | 3.930 | 3.930 | 3.470 | 3.470 | 3.470 | 154,370,854 |
| 2024-11-11 | 3.530 | 3.850 | 3.500 | 3.850 | 3.850 | 40,036,686 |
| 2024-11-08 | 3.500 | 3.500 | 3.360 | 3.500 | 3.500 | 147,055,885 |
| 2024-11-07 | 2.890 | 3.180 | 2.880 | 3.180 | 3.180 | 33,501,639 |
| 2024-11-06 | 2.830 | 2.940 | 2.780 | 2.890 | 2.890 | 42,389,676 |
| 2024-11-05 | 2.670 | 2.880 | 2.660 | 2.840 | 2.840 | 52,516,281 |
| 2024-11-04 | 2.720 | 2.790 | 2.600 | 2.680 | 2.680 | 39,423,800 |
| 2024-11-01 | 2.750 | 2.810 | 2.680 | 2.710 | 2.710 | 46,166,483 |
| 2024-10-31 | 2.660 | 2.780 | 2.630 | 2.710 | 2.710 | 35,093,500 |
| 2024-10-30 | 2.690 | 2.730 | 2.640 | 2.660 | 2.660 | 25,558,000 |
| 2024-10-29 | 2.780 | 2.830 | 2.650 | 2.650 | 2.650 | 53,152,620 |
| 2024-10-28 | 2.610 | 2.810 | 2.610 | 2.790 | 2.790 | 71,587,979 |
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.