Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 2.540 | 2.790 | 2.510 | 2.700 | 2.700 | 78,044,537 |
| 2024-10-24 | 2.550 | 2.650 | 2.520 | 2.540 | 2.540 | 30,090,900 |
| 2024-10-23 | 2.430 | 2.600 | 2.430 | 2.580 | 2.580 | 57,776,711 |
| 2024-10-22 | 2.350 | 2.520 | 2.320 | 2.460 | 2.460 | 50,718,420 |
| 2024-10-21 | 2.380 | 2.440 | 2.340 | 2.360 | 2.360 | 32,063,400 |
| 2024-10-18 | 2.360 | 2.380 | 2.300 | 2.370 | 2.370 | 37,190,666 |
| 2024-10-17 | 2.370 | 2.430 | 2.340 | 2.360 | 2.360 | 40,152,934 |
| 2024-10-16 | 2.260 | 2.480 | 2.250 | 2.410 | 2.410 | 59,685,336 |
| 2024-10-15 | 2.300 | 2.490 | 2.290 | 2.340 | 2.340 | 81,702,595 |
| 2024-10-14 | 2.300 | 2.410 | 2.220 | 2.280 | 2.280 | 80,965,658 |
| 2024-10-11 | 2.150 | 2.340 | 2.120 | 2.340 | 2.340 | 94,983,545 |
| 2024-10-10 | 2.180 | 2.240 | 2.100 | 2.130 | 2.130 | 28,220,352 |
| 2024-10-09 | 2.380 | 2.380 | 2.190 | 2.190 | 2.190 | 40,219,600 |
| 2024-10-08 | 2.550 | 2.560 | 2.290 | 2.430 | 2.430 | 77,218,115 |
| 2024-09-30 | 2.190 | 2.370 | 2.130 | 2.330 | 2.330 | 82,703,472 |
| 2024-09-27 | 2.200 | 2.250 | 2.090 | 2.160 | 2.160 | 84,500,815 |
| 2024-09-26 | 1.910 | 2.090 | 1.910 | 2.090 | 2.090 | 46,214,457 |
| 2024-09-25 | 1.930 | 1.980 | 1.870 | 1.900 | 1.900 | 52,441,828 |
| 2024-09-24 | 1.730 | 1.890 | 1.720 | 1.890 | 1.890 | 35,004,800 |
| 2024-09-23 | 1.720 | 1.730 | 1.690 | 1.720 | 1.720 | 7,230,320 |
| 2024-09-20 | 1.740 | 1.750 | 1.710 | 1.710 | 1.710 | 8,550,061 |
| 2024-09-19 | 1.690 | 1.760 | 1.680 | 1.740 | 1.740 | 11,983,200 |
| 2024-09-18 | 1.760 | 1.760 | 1.670 | 1.680 | 1.680 | 16,321,089 |
| 2024-09-13 | 1.760 | 1.820 | 1.750 | 1.760 | 1.760 | 12,965,200 |
| 2024-09-12 | 1.750 | 1.780 | 1.740 | 1.750 | 1.750 | 6,036,000 |
| 2024-09-11 | 1.770 | 1.790 | 1.730 | 1.760 | 1.760 | 7,026,700 |
| 2024-09-10 | 1.770 | 1.790 | 1.750 | 1.780 | 1.780 | 7,693,201 |
| 2024-09-09 | 1.740 | 1.780 | 1.720 | 1.760 | 1.760 | 7,212,000 |
| 2024-09-06 | 1.780 | 1.790 | 1.740 | 1.750 | 1.750 | 7,368,820 |
| 2024-09-05 | 1.760 | 1.790 | 1.760 | 1.780 | 1.780 | 5,487,600 |
| 2024-09-04 | 1.790 | 1.800 | 1.760 | 1.770 | 1.770 | 6,862,100 |
| 2024-09-03 | 1.780 | 1.810 | 1.770 | 1.790 | 1.790 | 5,915,200 |
| 2024-09-02 | 1.750 | 1.820 | 1.750 | 1.790 | 1.790 | 12,368,356 |
| 2024-08-30 | 1.730 | 1.810 | 1.700 | 1.770 | 1.770 | 11,678,500 |
| 2024-08-29 | 1.690 | 1.720 | 1.670 | 1.720 | 1.720 | 6,233,873 |
| 2024-08-28 | 1.660 | 1.710 | 1.650 | 1.690 | 1.690 | 5,566,800 |
| 2024-08-27 | 1.710 | 1.730 | 1.660 | 1.670 | 1.670 | 5,502,000 |
| 2024-08-26 | 1.680 | 1.730 | 1.680 | 1.700 | 1.700 | 7,026,700 |
| 2024-08-23 | 1.720 | 1.730 | 1.660 | 1.680 | 1.680 | 9,151,200 |
| 2024-08-22 | 1.730 | 1.760 | 1.700 | 1.700 | 1.700 | 7,246,740 |
| 2024-08-21 | 1.760 | 1.770 | 1.720 | 1.730 | 1.730 | 5,724,400 |
| 2024-08-20 | 1.790 | 1.810 | 1.750 | 1.750 | 1.750 | 7,393,523 |
| 2024-08-19 | 1.800 | 1.810 | 1.770 | 1.780 | 1.780 | 6,028,400 |
| 2024-08-16 | 1.830 | 1.840 | 1.790 | 1.810 | 1.810 | 9,337,000 |
| 2024-08-15 | 1.790 | 1.850 | 1.770 | 1.840 | 1.840 | 14,477,694 |
| 2024-08-14 | 1.790 | 1.810 | 1.780 | 1.790 | 1.790 | 6,046,300 |
| 2024-08-13 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 11,162,062 |
| 2024-08-12 | 1.800 | 1.870 | 1.770 | 1.770 | 1.770 | 16,013,400 |
| 2024-08-09 | 1.860 | 1.870 | 1.820 | 1.830 | 1.830 | 25,779,500 |
| 2024-08-08 | 1.800 | 1.980 | 1.780 | 1.880 | 1.880 | 44,087,700 |
| 2024-08-07 | 1.820 | 1.830 | 1.790 | 1.810 | 1.810 | 8,541,900 |
| 2024-08-06 | 1.780 | 1.830 | 1.780 | 1.810 | 1.810 | 15,633,452 |
| 2024-08-05 | 1.790 | 1.960 | 1.780 | 1.790 | 1.790 | 27,738,965 |
| 2024-08-02 | 1.810 | 1.850 | 1.800 | 1.810 | 1.810 | 9,582,400 |
| 2024-08-01 | 1.790 | 1.830 | 1.790 | 1.820 | 1.820 | 10,385,200 |
| 2024-07-31 | 1.780 | 1.820 | 1.760 | 1.810 | 1.810 | 10,594,000 |
| 2024-07-30 | 1.710 | 1.790 | 1.700 | 1.780 | 1.780 | 9,686,700 |
| 2024-07-29 | 1.700 | 1.730 | 1.680 | 1.720 | 1.720 | 8,679,880 |
| 2024-07-26 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 8,413,800 |
| 2024-07-25 | 1.680 | 1.690 | 1.620 | 1.670 | 1.670 | 12,299,885 |
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.