Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.490 | 3.560 | 3.420 | 3.440 | 3.440 | 12,530,214 |
| 2026-07-21 | 3.630 | 3.650 | 3.410 | 3.550 | 3.550 | 19,837,902 |
| 2026-07-20 | 3.700 | 3.820 | 3.590 | 3.640 | 3.640 | 14,766,800 |
| 2026-07-17 | 3.820 | 3.900 | 3.680 | 3.700 | 3.700 | 15,392,600 |
| 2026-07-16 | 3.790 | 3.870 | 3.730 | 3.820 | 3.820 | 12,008,000 |
| 2026-07-15 | 3.760 | 3.860 | 3.740 | 3.800 | 3.800 | 11,326,413 |
| 2026-07-14 | 3.700 | 3.790 | 3.620 | 3.790 | 3.790 | 15,052,437 |
| 2026-07-13 | 3.780 | 3.810 | 3.680 | 3.710 | 3.710 | 17,392,100 |
| 2026-07-10 | 3.770 | 3.930 | 3.720 | 3.880 | 3.880 | 18,385,900 |
| 2026-07-09 | 3.800 | 3.830 | 3.680 | 3.780 | 3.780 | 12,249,800 |
| 2026-07-08 | 3.790 | 3.850 | 3.730 | 3.790 | 3.790 | 11,604,085 |
| 2026-07-07 | 3.860 | 3.950 | 3.770 | 3.820 | 3.820 | 19,185,783 |
| 2026-07-06 | 3.840 | 3.910 | 3.790 | 3.860 | 3.860 | 10,278,700 |
| 2026-07-03 | 3.780 | 3.870 | 3.760 | 3.850 | 3.850 | 10,404,900 |
| 2026-07-02 | 3.790 | 3.860 | 3.730 | 3.750 | 3.750 | 10,708,000 |
| 2026-07-01 | 3.700 | 3.850 | 3.660 | 3.760 | 3.760 | 12,222,248 |
| 2026-06-30 | 3.720 | 3.750 | 3.640 | 3.710 | 3.710 | 8,938,700 |
| 2026-06-29 | 3.720 | 3.760 | 3.560 | 3.710 | 3.710 | 11,813,400 |
| 2026-06-26 | 3.780 | 3.790 | 3.670 | 3.720 | 3.720 | 9,248,048 |
| 2026-06-25 | 3.820 | 3.840 | 3.750 | 3.770 | 3.770 | 8,924,000 |
| 2026-06-24 | 3.960 | 3.980 | 3.790 | 3.810 | 3.810 | 11,587,713 |
| 2026-06-23 | 3.920 | 4.020 | 3.880 | 3.970 | 3.970 | 11,288,400 |
| 2026-06-22 | 3.900 | 3.950 | 3.740 | 3.930 | 3.930 | 12,246,114 |
| 2026-06-18 | 3.940 | 3.970 | 3.860 | 3.920 | 3.920 | 10,098,900 |
| 2026-06-17 | 4.060 | 4.070 | 3.930 | 3.960 | 3.960 | 13,024,570 |
| 2026-06-16 | 4.100 | 4.100 | 3.990 | 4.060 | 4.060 | 12,373,300 |
| 2026-06-15 | 4.180 | 4.250 | 4.060 | 4.080 | 4.080 | 13,568,440 |
| 2026-06-12 | 4.120 | 4.190 | 4.030 | 4.110 | 4.110 | 10,284,300 |
| 2026-06-11 | 4.080 | 4.120 | 3.990 | 4.080 | 4.080 | 10,533,400 |
| 2026-06-10 | 4.190 | 4.200 | 4.030 | 4.090 | 4.090 | 13,300,300 |
| 2026-06-09 | 4.190 | 4.280 | 4.130 | 4.200 | 4.200 | 12,108,900 |
| 2026-06-08 | 4.190 | 4.310 | 4.100 | 4.170 | 4.170 | 13,449,800 |
| 2026-06-05 | 4.230 | 4.360 | 4.150 | 4.290 | 4.290 | 15,601,900 |
| 2026-06-04 | 4.250 | 4.290 | 4.170 | 4.220 | 4.220 | 11,281,750 |
| 2026-06-03 | 4.350 | 4.380 | 4.220 | 4.280 | 4.280 | 14,040,050 |
| 2026-06-02 | 4.520 | 4.550 | 4.330 | 4.360 | 4.360 | 16,779,400 |
| 2026-06-01 | 4.320 | 4.580 | 4.300 | 4.510 | 4.510 | 19,080,551 |
| 2026-05-29 | 4.410 | 4.670 | 4.350 | 4.380 | 4.380 | 24,861,699 |
| 2026-05-28 | 4.400 | 4.460 | 4.290 | 4.390 | 4.390 | 15,081,300 |
| 2026-05-27 | 4.520 | 4.660 | 4.350 | 4.390 | 4.390 | 23,089,260 |
| 2026-05-26 | 4.710 | 4.720 | 4.490 | 4.520 | 4.520 | 28,443,301 |
| 2026-05-25 | 4.660 | 5.080 | 4.660 | 4.740 | 4.740 | 35,857,406 |
| 2026-05-22 | 4.540 | 4.650 | 4.440 | 4.620 | 4.620 | 14,826,060 |
| 2026-05-21 | 4.660 | 4.720 | 4.440 | 4.490 | 4.490 | 14,952,960 |
| 2026-05-20 | 4.730 | 4.730 | 4.550 | 4.620 | 4.620 | 13,473,300 |
| 2026-05-19 | 4.770 | 4.820 | 4.660 | 4.720 | 4.720 | 12,459,390 |
| 2026-05-18 | 4.700 | 4.770 | 4.610 | 4.760 | 4.760 | 13,636,310 |
| 2026-05-15 | 4.790 | 4.790 | 4.650 | 4.670 | 4.670 | 11,382,300 |
| 2026-05-14 | 4.850 | 4.860 | 4.750 | 4.760 | 4.760 | 11,501,770 |
| 2026-05-13 | 4.840 | 4.910 | 4.810 | 4.820 | 4.820 | 11,566,100 |
| 2026-05-12 | 4.930 | 4.960 | 4.820 | 4.840 | 4.840 | 12,879,060 |
| 2026-05-11 | 5.000 | 5.030 | 4.870 | 4.930 | 4.930 | 15,075,000 |
| 2026-05-08 | 4.840 | 4.930 | 4.820 | 4.920 | 4.920 | 13,239,400 |
| 2026-05-07 | 4.890 | 4.930 | 4.830 | 4.830 | 4.830 | 17,047,900 |
| 2026-05-06 | 4.970 | 5.000 | 4.850 | 4.900 | 4.900 | 16,619,600 |
| 2026-04-30 | 4.890 | 5.020 | 4.840 | 4.950 | 4.950 | 20,332,301 |
| 2026-04-29 | 4.810 | 4.910 | 4.720 | 4.880 | 4.880 | 17,832,500 |
| 2026-04-28 | 4.760 | 4.820 | 4.720 | 4.780 | 4.780 | 13,823,000 |
| 2026-04-27 | 4.760 | 4.790 | 4.630 | 4.780 | 4.780 | 13,156,000 |
| 2026-04-24 | 4.740 | 4.770 | 4.640 | 4.740 | 4.740 | 12,208,080 |
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.