Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.910 | 3.960 | 3.850 | 3.870 | 3.870 | 6,612,000 |
| 2026-10-20 | 3.890 | 3.970 | 3.840 | 3.890 | 3.890 | 9,041,100 |
| 2026-10-19 | 3.950 | 3.980 | 3.800 | 3.870 | 3.870 | 10,532,600 |
| 2026-10-16 | 3.960 | 4.040 | 3.880 | 3.950 | 3.950 | 9,580,200 |
| 2026-10-15 | 3.930 | 3.950 | 3.830 | 3.900 | 3.900 | 9,296,300 |
| 2026-10-14 | 4.080 | 4.130 | 3.970 | 3.990 | 3.990 | 9,272,300 |
| 2026-10-13 | 3.990 | 4.120 | 3.930 | 4.100 | 4.100 | 12,073,600 |
| 2026-10-12 | 4.070 | 4.070 | 3.990 | 4.010 | 4.010 | 8,288,599 |
| 2026-10-09 | 4.030 | 4.080 | 3.930 | 4.070 | 4.070 | 10,853,100 |
| 2026-10-08 | 4.060 | 4.130 | 3.990 | 4.020 | 4.020 | 8,045,400 |
| 2026-09-30 | 4.070 | 4.090 | 3.980 | 4.060 | 4.060 | 7,769,470 |
| 2026-09-29 | 4.020 | 4.100 | 4.000 | 4.060 | 4.060 | 7,212,600 |
| 2026-09-28 | 4.030 | 4.060 | 3.980 | 4.020 | 4.020 | 9,387,870 |
| 2026-09-24 | 4.010 | 4.070 | 3.990 | 4.030 | 4.030 | 8,318,000 |
| 2026-09-23 | 4.040 | 4.100 | 4.010 | 4.020 | 4.020 | 6,332,700 |
| 2026-09-22 | 4.040 | 4.080 | 3.990 | 4.040 | 4.040 | 9,378,002 |
| 2026-09-21 | 3.930 | 4.060 | 3.910 | 4.040 | 4.040 | 9,632,000 |
| 2026-09-18 | 3.980 | 4.010 | 3.910 | 3.920 | 3.920 | 9,221,000 |
| 2026-09-17 | 3.890 | 3.970 | 3.830 | 3.970 | 3.970 | 8,688,500 |
| 2026-09-16 | 3.860 | 3.930 | 3.800 | 3.920 | 3.920 | 8,691,400 |
| 2026-09-15 | 4.000 | 4.010 | 3.850 | 3.870 | 3.870 | 11,368,800 |
| 2026-09-14 | 4.040 | 4.070 | 3.980 | 4.010 | 4.010 | 10,078,310 |
| 2026-09-11 | 4.070 | 4.090 | 3.920 | 4.040 | 4.040 | 10,366,800 |
| 2026-09-10 | 4.120 | 4.150 | 4.050 | 4.080 | 4.080 | 7,692,800 |
| 2026-09-09 | 4.150 | 4.170 | 4.100 | 4.120 | 4.120 | 9,101,351 |
| 2026-09-08 | 4.030 | 4.170 | 4.030 | 4.140 | 4.140 | 11,229,500 |
| 2026-09-07 | 4.000 | 4.060 | 3.990 | 4.030 | 4.030 | 8,356,300 |
| 2026-09-04 | 4.020 | 4.080 | 3.980 | 4.020 | 4.020 | 9,667,600 |
| 2026-09-03 | 4.100 | 4.120 | 3.970 | 3.990 | 3.990 | 8,772,100 |
| 2026-09-02 | 4.060 | 4.090 | 3.980 | 4.070 | 4.070 | 10,391,200 |
| 2026-09-01 | 4.000 | 4.080 | 3.980 | 4.070 | 4.070 | 11,588,588 |
| 2026-08-31 | 4.000 | 4.050 | 3.910 | 3.970 | 3.970 | 15,649,900 |
| 2026-08-28 | 4.000 | 4.080 | 3.980 | 4.070 | 4.070 | 8,664,300 |
| 2026-08-27 | 4.020 | 4.030 | 3.960 | 3.980 | 3.980 | 6,925,300 |
| 2026-08-26 | 3.990 | 4.050 | 3.980 | 4.040 | 4.040 | 8,433,100 |
| 2026-08-25 | 3.900 | 4.010 | 3.880 | 4.000 | 4.000 | 9,931,800 |
| 2026-08-24 | 3.960 | 3.970 | 3.870 | 3.900 | 3.900 | 8,587,900 |
| 2026-08-21 | 3.940 | 3.970 | 3.860 | 3.940 | 3.940 | 8,741,488 |
| 2026-08-20 | 3.920 | 3.960 | 3.900 | 3.930 | 3.930 | 8,252,100 |
| 2026-08-19 | 3.940 | 3.970 | 3.880 | 3.880 | 3.880 | 8,890,700 |
| 2026-08-18 | 3.970 | 4.010 | 3.940 | 3.960 | 3.960 | 6,335,100 |
| 2026-08-17 | 3.940 | 4.000 | 3.900 | 3.970 | 3.970 | 8,758,700 |
| 2026-08-14 | 3.940 | 3.950 | 3.880 | 3.920 | 3.920 | 8,854,100 |
| 2026-08-13 | 3.990 | 4.010 | 3.900 | 3.920 | 3.920 | 9,007,000 |
| 2026-08-12 | 3.960 | 4.000 | 3.930 | 3.990 | 3.990 | 7,452,900 |
| 2026-08-11 | 3.930 | 3.980 | 3.910 | 3.960 | 3.960 | 9,441,600 |
| 2026-08-10 | 3.860 | 3.980 | 3.830 | 3.950 | 3.950 | 14,829,900 |
| 2026-08-07 | 3.880 | 3.890 | 3.750 | 3.840 | 3.840 | 9,529,600 |
| 2026-08-06 | 3.820 | 3.890 | 3.800 | 3.870 | 3.870 | 12,309,000 |
| 2026-08-05 | 3.850 | 3.900 | 3.760 | 3.820 | 3.820 | 12,204,500 |
| 2026-08-04 | 3.910 | 3.950 | 3.820 | 3.830 | 3.830 | 12,724,726 |
| 2026-08-03 | 3.720 | 3.890 | 3.710 | 3.880 | 3.880 | 13,624,500 |
| 2026-07-31 | 3.690 | 3.720 | 3.630 | 3.690 | 3.690 | 9,817,300 |
| 2026-07-30 | 3.660 | 3.740 | 3.610 | 3.650 | 3.650 | 10,793,200 |
| 2026-07-29 | 3.600 | 3.710 | 3.590 | 3.670 | 3.670 | 11,762,500 |
| 2026-07-28 | 3.520 | 3.630 | 3.520 | 3.600 | 3.600 | 9,908,600 |
| 2026-07-27 | 3.470 | 3.580 | 3.460 | 3.550 | 3.550 | 11,355,200 |
| 2026-07-24 | 3.560 | 3.600 | 3.450 | 3.470 | 3.470 | 10,739,100 |
| 2026-07-23 | 3.430 | 3.610 | 3.430 | 3.580 | 3.580 | 14,302,800 |
| 2026-07-22 | 3.490 | 3.560 | 3.420 | 3.440 | 3.440 | 12,530,214 |
Page 1 of 1 · 60 trading days
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.