Shandong Lubei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.930 | 6.970 | 6.690 | 6.700 | 6.700 | 24,753,601 |
| 2024-07-22 | 7.020 | 7.040 | 6.860 | 6.930 | 6.930 | 20,561,410 |
| 2024-07-19 | 7.000 | 7.130 | 6.830 | 7.020 | 7.020 | 26,477,517 |
| 2024-07-18 | 7.280 | 7.290 | 6.890 | 7.050 | 7.050 | 42,636,373 |
| 2024-07-17 | 7.150 | 7.630 | 7.120 | 7.420 | 7.420 | 61,153,804 |
| 2024-07-16 | 7.200 | 7.230 | 7.070 | 7.150 | 7.150 | 27,946,800 |
| 2024-07-15 | 7.350 | 7.390 | 7.150 | 7.160 | 7.160 | 31,363,565 |
| 2024-07-12 | 7.600 | 7.640 | 7.300 | 7.380 | 7.380 | 48,786,356 |
| 2024-07-11 | 7.620 | 7.960 | 7.510 | 7.690 | 7.690 | 67,235,692 |
| 2024-07-10 | 7.400 | 7.930 | 7.370 | 7.650 | 7.650 | 92,590,955 |
| 2024-07-09 | 7.240 | 7.240 | 7.070 | 7.240 | 7.240 | 31,361,730 |
| 2024-07-08 | 6.540 | 6.650 | 6.380 | 6.580 | 6.580 | 19,802,864 |
| 2024-07-05 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 0 |
| 2024-07-04 | 6.640 | 6.640 | 6.380 | 6.430 | 6.430 | 13,642,901 |
| 2024-07-03 | 6.540 | 6.700 | 6.520 | 6.630 | 6.630 | 13,761,200 |
| 2024-07-02 | 6.650 | 6.710 | 6.530 | 6.590 | 6.590 | 20,988,628 |
| 2024-07-01 | 6.380 | 6.680 | 6.310 | 6.650 | 6.650 | 28,167,751 |
| 2024-06-28 | 6.280 | 6.370 | 6.230 | 6.300 | 6.300 | 10,777,800 |
| 2024-06-27 | 6.340 | 6.380 | 6.210 | 6.230 | 6.230 | 10,706,200 |
| 2024-06-26 | 6.240 | 6.360 | 6.140 | 6.350 | 6.350 | 11,544,500 |
| 2024-06-25 | 6.130 | 6.300 | 6.120 | 6.250 | 6.250 | 15,432,600 |
| 2024-06-24 | 6.300 | 6.340 | 6.100 | 6.120 | 6.120 | 14,837,500 |
| 2024-06-21 | 6.370 | 6.460 | 6.340 | 6.380 | 6.380 | 14,292,400 |
| 2024-06-20 | 6.610 | 6.690 | 6.410 | 6.420 | 6.420 | 15,304,000 |
| 2024-06-19 | 6.700 | 6.750 | 6.620 | 6.640 | 6.640 | 10,678,100 |
| 2024-06-18 | 6.640 | 6.720 | 6.590 | 6.680 | 6.680 | 12,469,700 |
| 2024-06-17 | 6.700 | 6.730 | 6.580 | 6.600 | 6.600 | 15,975,901 |
| 2024-06-14 | 6.680 | 6.780 | 6.600 | 6.740 | 6.740 | 16,307,901 |
| 2024-06-13 | 6.890 | 6.950 | 6.700 | 6.740 | 6.740 | 26,967,701 |
| 2024-06-12 | 6.650 | 7.050 | 6.580 | 6.950 | 6.950 | 38,072,747 |
| 2024-06-11 | 6.560 | 6.650 | 6.450 | 6.650 | 6.650 | 16,923,900 |
| 2024-06-07 | 6.490 | 6.600 | 6.450 | 6.570 | 6.570 | 17,219,800 |
| 2024-06-06 | 6.700 | 6.790 | 6.430 | 6.540 | 6.540 | 21,400,600 |
| 2024-06-05 | 6.880 | 6.890 | 6.720 | 6.730 | 6.730 | 16,294,717 |
| 2024-06-04 | 6.900 | 6.960 | 6.760 | 6.920 | 6.920 | 17,756,817 |
| 2024-06-03 | 6.990 | 7.020 | 6.840 | 6.920 | 6.920 | 20,755,000 |
| 2024-05-31 | 7.170 | 7.240 | 6.990 | 7.030 | 7.030 | 31,110,100 |
| 2024-05-30 | 7.230 | 7.540 | 7.200 | 7.240 | 7.240 | 39,685,891 |
| 2024-05-29 | 7.280 | 7.310 | 7.140 | 7.230 | 7.230 | 23,787,291 |
| 2024-05-28 | 7.390 | 7.470 | 7.230 | 7.280 | 7.280 | 26,345,180 |
| 2024-05-27 | 7.370 | 7.530 | 7.280 | 7.480 | 7.480 | 26,468,217 |
| 2024-05-24 | 7.380 | 7.490 | 7.250 | 7.420 | 7.420 | 28,266,965 |
| 2024-05-23 | 7.700 | 7.720 | 7.350 | 7.390 | 7.390 | 48,730,825 |
| 2024-05-22 | 7.930 | 8.050 | 7.820 | 7.840 | 7.840 | 37,732,683 |
| 2024-05-21 | 8.480 | 8.480 | 8.000 | 8.020 | 8.020 | 52,841,057 |
| 2024-05-20 | 8.000 | 8.440 | 7.960 | 8.310 | 8.310 | 67,194,479 |
| 2024-05-17 | 7.950 | 8.200 | 7.760 | 8.040 | 8.040 | 53,864,730 |
| 2024-05-16 | 7.790 | 8.080 | 7.750 | 8.000 | 8.000 | 44,726,820 |
| 2024-05-15 | 7.870 | 8.150 | 7.610 | 7.930 | 7.930 | 59,352,621 |
| 2024-05-14 | 8.560 | 8.850 | 7.780 | 8.150 | 8.150 | 94,086,984 |
| 2024-05-13 | 8.170 | 8.660 | 7.950 | 8.640 | 8.640 | 84,642,726 |
| 2024-05-10 | 8.090 | 8.590 | 8.090 | 8.390 | 8.390 | 87,040,186 |
| 2024-05-09 | 8.660 | 8.790 | 8.160 | 8.290 | 8.290 | 108,623,392 |
| 2024-05-08 | 8.560 | 9.170 | 8.500 | 8.930 | 8.930 | 116,823,565 |
| 2024-05-07 | 8.190 | 9.350 | 8.100 | 8.950 | 8.950 | 148,499,547 |
| 2024-05-06 | 7.720 | 8.580 | 7.400 | 8.580 | 8.580 | 150,542,553 |
| 2024-04-30 | 7.680 | 8.440 | 7.400 | 7.800 | 7.800 | 144,493,518 |
| 2024-04-29 | 6.750 | 7.670 | 6.750 | 7.670 | 7.670 | 88,835,203 |
| 2024-04-26 | 6.500 | 6.970 | 6.340 | 6.970 | 6.970 | 94,077,505 |
| 2024-04-25 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 11,317,351 |
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.