Shandong Lubei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.140 | 7.220 | 7.010 | 7.190 | 7.190 | 8,885,500 |
| 2026-10-16 | 7.200 | 7.310 | 7.140 | 7.200 | 7.200 | 9,951,000 |
| 2026-10-15 | 7.230 | 7.280 | 7.050 | 7.140 | 7.140 | 13,540,600 |
| 2026-10-14 | 7.540 | 7.700 | 7.390 | 7.410 | 7.410 | 11,462,200 |
| 2026-10-13 | 7.510 | 7.600 | 7.300 | 7.550 | 7.550 | 13,757,900 |
| 2026-10-12 | 7.820 | 7.830 | 7.560 | 7.580 | 7.580 | 13,935,780 |
| 2026-10-09 | 7.810 | 7.850 | 7.690 | 7.830 | 7.830 | 15,050,752 |
| 2026-10-08 | 7.490 | 7.900 | 7.490 | 7.800 | 7.800 | 18,144,880 |
| 2026-09-30 | 7.450 | 7.590 | 7.440 | 7.490 | 7.490 | 7,373,400 |
| 2026-09-29 | 7.410 | 7.480 | 7.400 | 7.430 | 7.430 | 5,514,982 |
| 2026-09-28 | 7.600 | 7.640 | 7.390 | 7.460 | 7.460 | 9,100,784 |
| 2026-09-24 | 7.490 | 7.650 | 7.470 | 7.610 | 7.610 | 10,093,046 |
| 2026-09-23 | 7.570 | 7.590 | 7.470 | 7.520 | 7.520 | 7,025,200 |
| 2026-09-22 | 7.600 | 7.640 | 7.510 | 7.610 | 7.610 | 10,817,971 |
| 2026-09-21 | 7.500 | 7.640 | 7.470 | 7.620 | 7.620 | 8,819,900 |
| 2026-09-18 | 7.490 | 7.610 | 7.430 | 7.490 | 7.490 | 8,036,645 |
| 2026-09-17 | 7.460 | 7.490 | 7.330 | 7.410 | 7.410 | 7,383,900 |
| 2026-09-16 | 7.360 | 7.520 | 7.310 | 7.510 | 7.510 | 9,013,200 |
| 2026-09-15 | 7.560 | 7.580 | 7.360 | 7.380 | 7.380 | 9,478,400 |
| 2026-09-14 | 7.570 | 7.650 | 7.480 | 7.580 | 7.580 | 8,262,800 |
| 2026-09-11 | 7.750 | 7.830 | 7.490 | 7.580 | 7.580 | 14,267,600 |
| 2026-09-10 | 8.000 | 8.010 | 7.800 | 7.810 | 7.810 | 12,658,583 |
| 2026-09-09 | 7.980 | 8.070 | 7.950 | 8.010 | 8.010 | 15,703,800 |
| 2026-09-08 | 7.700 | 8.040 | 7.670 | 8.030 | 8.030 | 23,249,501 |
| 2026-09-07 | 7.710 | 7.810 | 7.620 | 7.730 | 7.730 | 10,829,148 |
| 2026-09-04 | 7.820 | 7.870 | 7.660 | 7.720 | 7.720 | 13,979,200 |
| 2026-09-03 | 7.890 | 7.930 | 7.730 | 7.770 | 7.770 | 15,732,951 |
| 2026-09-02 | 7.970 | 8.050 | 7.820 | 7.930 | 7.930 | 16,773,200 |
| 2026-09-01 | 7.810 | 8.020 | 7.770 | 8.010 | 8.010 | 25,358,056 |
| 2026-08-31 | 7.790 | 7.860 | 7.690 | 7.810 | 7.810 | 18,929,600 |
| 2026-08-28 | 7.620 | 7.890 | 7.590 | 7.840 | 7.840 | 26,432,600 |
| 2026-08-27 | 7.560 | 7.650 | 7.510 | 7.610 | 7.610 | 12,752,100 |
| 2026-08-26 | 7.500 | 7.640 | 7.460 | 7.600 | 7.600 | 13,990,146 |
| 2026-08-25 | 7.450 | 7.580 | 7.410 | 7.550 | 7.550 | 13,954,717 |
| 2026-08-24 | 7.410 | 7.500 | 7.330 | 7.440 | 7.440 | 9,064,000 |
| 2026-08-21 | 7.350 | 7.440 | 7.210 | 7.430 | 7.430 | 11,574,600 |
| 2026-08-20 | 7.410 | 7.490 | 7.320 | 7.370 | 7.370 | 11,748,200 |
| 2026-08-19 | 7.490 | 7.520 | 7.350 | 7.370 | 7.370 | 13,070,200 |
| 2026-08-18 | 7.430 | 7.600 | 7.420 | 7.560 | 7.560 | 13,863,300 |
| 2026-08-17 | 7.320 | 7.500 | 7.290 | 7.480 | 7.480 | 11,889,226 |
| 2026-08-14 | 7.340 | 7.390 | 7.240 | 7.330 | 7.330 | 9,036,524 |
| 2026-08-13 | 7.450 | 7.500 | 7.350 | 7.350 | 7.350 | 12,689,374 |
| 2026-08-12 | 7.520 | 7.530 | 7.410 | 7.490 | 7.490 | 10,936,978 |
| 2026-08-11 | 7.600 | 7.660 | 7.480 | 7.510 | 7.510 | 13,686,524 |
| 2026-08-10 | 7.520 | 7.680 | 7.480 | 7.670 | 7.670 | 19,480,201 |
| 2026-08-07 | 7.580 | 7.630 | 7.430 | 7.530 | 7.530 | 21,608,101 |
| 2026-08-06 | 7.560 | 7.680 | 7.400 | 7.640 | 7.640 | 36,913,500 |
| 2026-08-05 | 7.390 | 7.530 | 7.360 | 7.530 | 7.530 | 14,805,843 |
| 2026-08-04 | 7.490 | 7.500 | 7.320 | 7.420 | 7.420 | 11,556,500 |
| 2026-08-03 | 7.290 | 7.470 | 7.260 | 7.460 | 7.460 | 12,686,338 |
| 2026-07-31 | 7.250 | 7.330 | 7.250 | 7.290 | 7.290 | 11,343,692 |
| 2026-07-30 | 7.280 | 7.410 | 7.230 | 7.280 | 7.280 | 13,137,700 |
| 2026-07-29 | 7.260 | 7.390 | 7.200 | 7.330 | 7.330 | 16,480,500 |
| 2026-07-28 | 7.150 | 7.370 | 7.150 | 7.290 | 7.290 | 14,901,173 |
| 2026-07-27 | 7.000 | 7.230 | 6.930 | 7.200 | 7.200 | 14,459,200 |
| 2026-07-24 | 7.260 | 7.360 | 7.030 | 7.040 | 7.040 | 20,214,400 |
| 2026-07-23 | 6.750 | 7.460 | 6.750 | 7.360 | 7.360 | 35,838,300 |
| 2026-07-22 | 6.850 | 6.910 | 6.730 | 6.780 | 6.780 | 11,782,700 |
| 2026-07-21 | 6.820 | 6.870 | 6.610 | 6.860 | 6.860 | 15,957,300 |
| 2026-07-20 | 6.920 | 7.030 | 6.730 | 6.860 | 6.860 | 15,307,809 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-17 | 0.1000 CNY |
| 2021-06-04 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.