Shandong Lubei Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.230	6.310	6.110	6.120	6.120	4,685,964
2024-01-18	6.380	6.380	6.050	6.230	6.230	7,372,200
2024-01-17	6.450	6.500	6.350	6.380	6.380	4,549,411
2024-01-16	6.500	6.530	6.350	6.460	6.460	4,663,400
2024-01-15	6.570	6.580	6.480	6.500	6.500	5,187,802
2024-01-12	6.520	6.640	6.500	6.580	6.580	4,485,880
2024-01-11	6.460	6.570	6.410	6.560	6.560	4,749,800
2024-01-10	6.510	6.530	6.390	6.470	6.470	4,098,905
2024-01-09	6.480	6.520	6.400	6.520	6.520	5,002,316
2024-01-08	6.550	6.590	6.420	6.440	6.440	5,419,300
2024-01-05	6.680	6.700	6.540	6.580	6.580	7,981,701
2024-01-04	6.670	6.730	6.620	6.690	6.690	8,847,720
2024-01-03	6.660	6.760	6.600	6.670	6.670	14,333,701
2024-01-02	6.580	6.730	6.510	6.660	6.660	14,027,132
2023-12-29	6.380	6.800	6.380	6.580	6.580	13,756,500
2023-12-28	6.270	6.430	6.210	6.410	6.410	4,532,320
2023-12-27	6.230	6.270	6.120	6.270	6.270	3,484,264
2023-12-26	6.200	6.360	6.200	6.230	6.230	3,784,564
2023-12-25	6.300	6.330	6.180	6.250	6.250	3,466,280
2023-12-22	6.370	6.390	6.290	6.320	6.320	3,842,380
2023-12-21	6.280	6.370	6.190	6.360	6.360	3,428,500
2023-12-20	6.310	6.400	6.290	6.300	6.300	3,238,200
2023-12-19	6.340	6.340	6.220	6.300	6.300	2,334,964
2023-12-18	6.360	6.420	6.300	6.300	6.300	3,382,100
2023-12-15	6.380	6.410	6.360	6.390	6.390	3,040,600
2023-12-14	6.340	6.420	6.340	6.370	6.370	2,759,001
2023-12-13	6.340	6.390	6.220	6.320	6.320	3,371,500
2023-12-12	6.320	6.350	6.170	6.340	6.340	3,874,410
2023-12-11	6.210	6.360	6.140	6.310	6.310	4,972,493
2023-12-08	6.330	6.400	6.230	6.230	6.230	3,408,900
2023-12-07	6.400	6.420	6.300	6.340	6.340	2,877,400
2023-12-06	6.340	6.450	6.260	6.400	6.400	3,091,374
2023-12-05	6.370	6.410	6.310	6.310	6.310	2,984,774
2023-12-04	6.380	6.410	6.330	6.380	6.380	3,191,411
2023-12-01	6.340	6.380	6.290	6.350	6.350	3,102,412
2023-11-30	6.400	6.410	6.280	6.320	6.320	2,741,446
2023-11-29	6.450	6.450	6.360	6.370	6.370	3,722,100
2023-11-28	6.370	6.460	6.360	6.450	6.450	3,188,405
2023-11-27	6.390	6.420	6.330	6.390	6.390	3,602,503
2023-11-24	6.390	6.430	6.360	6.400	6.400	2,742,600
2023-11-23	6.370	6.430	6.330	6.400	6.400	3,248,101
2023-11-22	6.360	6.430	6.350	6.360	6.360	3,261,680
2023-11-21	6.410	6.440	6.350	6.350	6.350	3,076,301
2023-11-20	6.350	6.420	6.310	6.420	6.420	4,598,861
2023-11-17	6.340	6.360	6.290	6.320	6.320	2,769,000
2023-11-16	6.350	6.400	6.310	6.310	6.310	2,856,920
2023-11-15	6.360	6.410	6.310	6.380	6.380	4,057,300
2023-11-14	6.400	6.410	6.280	6.300	6.300	3,261,200
2023-11-13	6.310	6.400	6.300	6.390	6.390	3,952,900
2023-11-10	6.270	6.340	6.250	6.340	6.340	3,409,935
2023-11-09	6.260	6.350	6.250	6.270	6.270	4,323,965
2023-11-08	6.310	6.370	6.240	6.270	6.270	4,217,764
2023-11-07	6.300	6.340	6.240	6.310	6.310	4,170,100
2023-11-06	6.320	6.360	6.270	6.310	6.310	5,972,000
2023-11-03	6.380	6.420	6.270	6.290	6.290	6,229,810
2023-11-02	6.500	6.510	6.360	6.380	6.380	7,394,900
2023-11-01	6.280	6.470	6.260	6.450	6.450	12,347,933
2023-10-31	6.250	6.360	6.240	6.310	6.310	11,721,104
2023-10-30	6.070	6.200	6.070	6.180	6.180	6,343,993
2023-10-27	5.950	6.080	5.910	6.070	6.070	5,851,700

← NewerPage 12 of 21 · 1,212 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.