Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.710 | 5.830 | 5.660 | 5.790 | 5.790 | 24,474,000 |
| 2026-01-19 | 5.560 | 5.720 | 5.550 | 5.720 | 5.720 | 20,287,570 |
| 2026-01-16 | 5.510 | 5.610 | 5.450 | 5.580 | 5.580 | 24,367,617 |
| 2026-01-15 | 5.440 | 5.490 | 5.370 | 5.480 | 5.480 | 15,831,147 |
| 2026-01-14 | 5.440 | 5.490 | 5.340 | 5.450 | 5.450 | 20,147,317 |
| 2026-01-13 | 5.470 | 5.490 | 5.400 | 5.440 | 5.440 | 19,405,152 |
| 2026-01-12 | 5.460 | 5.490 | 5.380 | 5.480 | 5.480 | 20,358,000 |
| 2026-01-09 | 5.490 | 5.500 | 5.370 | 5.440 | 5.440 | 20,068,100 |
| 2026-01-08 | 5.180 | 5.620 | 5.160 | 5.500 | 5.500 | 35,295,581 |
| 2026-01-07 | 5.230 | 5.260 | 5.170 | 5.200 | 5.200 | 12,465,762 |
| 2026-01-06 | 5.250 | 5.290 | 5.190 | 5.230 | 5.230 | 17,525,750 |
| 2026-01-05 | 5.260 | 5.310 | 5.210 | 5.220 | 5.220 | 15,304,312 |
| 2025-12-31 | 5.220 | 5.280 | 5.120 | 5.240 | 5.240 | 16,714,300 |
| 2025-12-30 | 5.280 | 5.290 | 5.130 | 5.180 | 5.180 | 16,372,602 |
| 2025-12-29 | 5.340 | 5.350 | 5.230 | 5.260 | 5.260 | 14,973,504 |
| 2025-12-26 | 5.380 | 5.410 | 5.310 | 5.340 | 5.340 | 13,270,000 |
| 2025-12-25 | 5.340 | 5.390 | 5.280 | 5.380 | 5.380 | 13,283,000 |
| 2025-12-24 | 5.280 | 5.380 | 5.250 | 5.350 | 5.350 | 15,655,300 |
| 2025-12-23 | 5.230 | 5.290 | 5.190 | 5.260 | 5.260 | 12,989,428 |
| 2025-12-22 | 5.240 | 5.300 | 5.210 | 5.230 | 5.230 | 17,653,228 |
| 2025-12-19 | 5.120 | 5.230 | 5.100 | 5.220 | 5.220 | 20,410,800 |
| 2025-12-18 | 4.980 | 5.100 | 4.940 | 5.070 | 5.070 | 18,922,600 |
| 2025-12-17 | 5.040 | 5.060 | 4.890 | 5.000 | 5.000 | 20,542,628 |
| 2025-12-16 | 5.170 | 5.200 | 5.010 | 5.010 | 5.010 | 21,335,907 |
| 2025-12-15 | 5.150 | 5.230 | 5.060 | 5.200 | 5.200 | 21,843,784 |
| 2025-12-12 | 5.150 | 5.240 | 5.090 | 5.120 | 5.120 | 24,924,281 |
| 2025-12-11 | 5.360 | 5.390 | 5.150 | 5.170 | 5.170 | 30,500,704 |
| 2025-12-10 | 5.510 | 5.530 | 5.330 | 5.340 | 5.340 | 36,230,827 |
| 2025-12-09 | 5.740 | 5.800 | 5.500 | 5.540 | 5.540 | 42,259,539 |
| 2025-12-08 | 5.710 | 5.750 | 5.620 | 5.680 | 5.680 | 43,750,839 |
| 2025-12-05 | 5.820 | 5.880 | 5.690 | 5.720 | 5.720 | 64,725,577 |
| 2025-12-04 | 5.870 | 6.260 | 5.580 | 5.940 | 5.940 | 113,593,015 |
| 2025-12-03 | 5.290 | 5.830 | 5.250 | 5.830 | 5.830 | 47,273,247 |
| 2025-12-02 | 5.210 | 5.370 | 5.160 | 5.300 | 5.300 | 21,009,555 |
| 2025-12-01 | 5.260 | 5.340 | 5.200 | 5.210 | 5.210 | 10,328,500 |
| 2025-11-28 | 5.150 | 5.250 | 5.110 | 5.250 | 5.250 | 10,235,194 |
| 2025-11-27 | 5.230 | 5.230 | 5.140 | 5.160 | 5.160 | 8,690,300 |
| 2025-11-26 | 5.250 | 5.310 | 5.180 | 5.190 | 5.190 | 10,291,185 |
| 2025-11-25 | 5.200 | 5.290 | 5.130 | 5.250 | 5.250 | 10,122,300 |
| 2025-11-24 | 5.140 | 5.230 | 5.120 | 5.160 | 5.160 | 11,977,812 |
| 2025-11-21 | 5.290 | 5.370 | 5.100 | 5.120 | 5.120 | 15,983,324 |
| 2025-11-20 | 5.340 | 5.370 | 5.270 | 5.330 | 5.330 | 11,559,712 |
| 2025-11-19 | 5.410 | 5.460 | 5.260 | 5.310 | 5.310 | 12,877,112 |
| 2025-11-18 | 5.500 | 5.530 | 5.380 | 5.420 | 5.420 | 11,939,900 |
| 2025-11-17 | 5.520 | 5.550 | 5.470 | 5.520 | 5.520 | 10,080,500 |
| 2025-11-14 | 5.530 | 5.590 | 5.510 | 5.530 | 5.530 | 9,569,724 |
| 2025-11-13 | 5.510 | 5.540 | 5.460 | 5.530 | 5.530 | 13,263,236 |
| 2025-11-12 | 5.560 | 5.580 | 5.490 | 5.520 | 5.520 | 11,758,385 |
| 2025-11-11 | 5.540 | 5.600 | 5.440 | 5.560 | 5.560 | 13,875,224 |
| 2025-11-10 | 5.580 | 5.610 | 5.490 | 5.500 | 5.500 | 16,103,804 |
| 2025-11-07 | 5.430 | 5.520 | 5.380 | 5.490 | 5.490 | 13,042,097 |
| 2025-11-06 | 5.410 | 5.460 | 5.350 | 5.430 | 5.430 | 11,379,640 |
| 2025-11-05 | 5.300 | 5.440 | 5.280 | 5.420 | 5.420 | 13,679,028 |
| 2025-11-04 | 5.320 | 5.400 | 5.270 | 5.340 | 5.340 | 14,438,500 |
| 2025-11-03 | 5.200 | 5.320 | 5.200 | 5.290 | 5.290 | 17,487,300 |
| 2025-10-31 | 5.230 | 5.300 | 5.190 | 5.200 | 5.200 | 21,090,181 |
| 2025-10-30 | 5.300 | 5.500 | 5.230 | 5.250 | 5.250 | 29,461,281 |
| 2025-10-29 | 5.300 | 5.300 | 5.130 | 5.180 | 5.180 | 14,070,040 |
| 2025-10-28 | 5.230 | 5.310 | 5.200 | 5.290 | 5.290 | 13,134,285 |
| 2025-10-27 | 5.300 | 5.380 | 5.230 | 5.270 | 5.270 | 18,754,101 |
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.