Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.780 | 4.780 | 4.690 | 4.730 | 4.730 | 9,477,700 |
| 2026-04-22 | 4.800 | 4.800 | 4.730 | 4.760 | 4.760 | 8,095,001 |
| 2026-04-21 | 4.830 | 4.840 | 4.760 | 4.810 | 4.810 | 8,935,900 |
| 2026-04-20 | 4.770 | 4.830 | 4.750 | 4.830 | 4.830 | 10,252,600 |
| 2026-04-17 | 4.820 | 4.840 | 4.710 | 4.770 | 4.770 | 11,143,280 |
| 2026-04-16 | 4.740 | 4.850 | 4.710 | 4.830 | 4.830 | 10,515,300 |
| 2026-04-15 | 4.800 | 4.820 | 4.720 | 4.740 | 4.740 | 10,385,200 |
| 2026-04-14 | 4.830 | 4.860 | 4.720 | 4.780 | 4.780 | 12,648,900 |
| 2026-04-13 | 4.760 | 4.820 | 4.720 | 4.810 | 4.810 | 11,879,600 |
| 2026-04-10 | 4.780 | 4.850 | 4.760 | 4.770 | 4.770 | 14,902,360 |
| 2026-04-09 | 4.840 | 4.850 | 4.720 | 4.750 | 4.750 | 17,672,609 |
| 2026-04-08 | 4.860 | 4.910 | 4.720 | 4.850 | 4.850 | 21,736,211 |
| 2026-04-07 | 4.600 | 4.770 | 4.490 | 4.740 | 4.740 | 29,510,680 |
| 2026-04-03 | 4.880 | 4.900 | 4.570 | 4.580 | 4.580 | 38,309,152 |
| 2026-04-02 | 5.100 | 5.150 | 4.870 | 4.880 | 4.880 | 41,514,621 |
| 2026-04-01 | 5.570 | 5.650 | 5.340 | 5.410 | 5.410 | 13,388,520 |
| 2026-03-31 | 5.610 | 5.680 | 5.450 | 5.480 | 5.480 | 10,708,300 |
| 2026-03-30 | 5.460 | 5.610 | 5.430 | 5.600 | 5.600 | 10,329,900 |
| 2026-03-27 | 5.420 | 5.520 | 5.340 | 5.500 | 5.500 | 8,578,300 |
| 2026-03-26 | 5.500 | 5.580 | 5.390 | 5.420 | 5.420 | 10,333,900 |
| 2026-03-25 | 5.370 | 5.520 | 5.350 | 5.500 | 5.500 | 11,642,600 |
| 2026-03-24 | 5.200 | 5.380 | 5.080 | 5.370 | 5.370 | 19,513,500 |
| 2026-03-23 | 5.310 | 5.430 | 5.030 | 5.060 | 5.060 | 22,797,250 |
| 2026-03-20 | 5.610 | 5.630 | 5.390 | 5.410 | 5.410 | 14,807,050 |
| 2026-03-19 | 5.780 | 5.790 | 5.550 | 5.570 | 5.570 | 11,840,120 |
| 2026-03-18 | 5.750 | 5.850 | 5.670 | 5.830 | 5.830 | 11,762,000 |
| 2026-03-17 | 5.830 | 5.880 | 5.680 | 5.690 | 5.690 | 10,850,700 |
| 2026-03-16 | 5.830 | 5.950 | 5.710 | 5.780 | 5.780 | 13,469,600 |
| 2026-03-13 | 5.820 | 5.970 | 5.790 | 5.840 | 5.840 | 11,909,200 |
| 2026-03-12 | 5.910 | 5.930 | 5.780 | 5.810 | 5.810 | 9,607,900 |
| 2026-03-11 | 5.990 | 5.990 | 5.850 | 5.910 | 5.910 | 11,078,400 |
| 2026-03-10 | 5.950 | 6.020 | 5.890 | 5.970 | 5.970 | 12,854,240 |
| 2026-03-09 | 5.850 | 5.990 | 5.850 | 5.900 | 5.900 | 15,290,740 |
| 2026-03-06 | 5.770 | 5.960 | 5.720 | 5.940 | 5.940 | 11,617,300 |
| 2026-03-05 | 5.750 | 5.810 | 5.680 | 5.760 | 5.760 | 10,930,400 |
| 2026-03-04 | 5.610 | 5.750 | 5.570 | 5.670 | 5.670 | 13,974,900 |
| 2026-03-03 | 5.760 | 5.880 | 5.650 | 5.670 | 5.670 | 16,008,300 |
| 2026-03-02 | 5.850 | 5.930 | 5.710 | 5.750 | 5.750 | 16,841,891 |
| 2026-02-27 | 5.910 | 5.970 | 5.880 | 5.970 | 5.970 | 10,485,500 |
| 2026-02-26 | 6.020 | 6.030 | 5.910 | 5.950 | 5.950 | 10,958,100 |
| 2026-02-25 | 5.940 | 6.110 | 5.900 | 6.020 | 6.020 | 17,170,170 |
| 2026-02-24 | 5.750 | 5.960 | 5.720 | 5.940 | 5.940 | 15,486,210 |
| 2026-02-13 | 5.760 | 5.780 | 5.670 | 5.690 | 5.690 | 10,352,370 |
| 2026-02-12 | 5.850 | 5.880 | 5.710 | 5.720 | 5.720 | 12,517,380 |
| 2026-02-11 | 5.810 | 5.930 | 5.790 | 5.850 | 5.850 | 11,962,340 |
| 2026-02-10 | 5.870 | 5.900 | 5.800 | 5.840 | 5.840 | 14,050,840 |
| 2026-02-09 | 5.900 | 5.910 | 5.790 | 5.810 | 5.810 | 11,993,200 |
| 2026-02-06 | 5.810 | 5.920 | 5.770 | 5.830 | 5.830 | 12,474,300 |
| 2026-02-05 | 5.890 | 5.990 | 5.820 | 5.830 | 5.830 | 16,376,000 |
| 2026-02-04 | 5.760 | 5.900 | 5.730 | 5.880 | 5.880 | 16,759,830 |
| 2026-02-03 | 5.690 | 5.770 | 5.650 | 5.760 | 5.760 | 14,248,600 |
| 2026-02-02 | 5.680 | 5.740 | 5.630 | 5.640 | 5.640 | 15,704,930 |
| 2026-01-30 | 5.680 | 5.770 | 5.620 | 5.730 | 5.730 | 12,571,700 |
| 2026-01-29 | 5.710 | 5.780 | 5.640 | 5.690 | 5.690 | 13,499,300 |
| 2026-01-28 | 5.710 | 5.770 | 5.660 | 5.720 | 5.720 | 12,102,500 |
| 2026-01-27 | 5.800 | 5.820 | 5.640 | 5.710 | 5.710 | 13,807,780 |
| 2026-01-26 | 5.810 | 5.840 | 5.720 | 5.810 | 5.810 | 20,874,199 |
| 2026-01-23 | 5.910 | 5.930 | 5.810 | 5.820 | 5.820 | 18,865,801 |
| 2026-01-22 | 5.830 | 5.900 | 5.760 | 5.880 | 5.880 | 17,264,199 |
| 2026-01-21 | 5.740 | 5.850 | 5.670 | 5.800 | 5.800 | 19,970,199 |
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.