Shandong Lubei Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.890	5.950	5.820	5.940	5.940	4,577,461
2023-10-25	5.710	5.930	5.700	5.900	5.900	6,460,081
2023-10-24	5.470	5.710	5.470	5.690	5.690	4,105,354
2023-10-23	5.660	5.680	5.500	5.520	5.520	3,111,000
2023-10-20	5.650	5.750	5.650	5.680	5.680	2,309,600
2023-10-19	5.700	5.800	5.600	5.680	5.680	4,011,602
2023-10-18	5.820	5.820	5.690	5.700	5.700	4,124,300
2023-10-17	5.760	5.870	5.760	5.800	5.800	4,371,511
2023-10-16	5.750	5.830	5.740	5.770	5.770	4,220,801
2023-10-13	5.810	5.880	5.770	5.790	5.790	5,920,906
2023-10-12	5.800	5.840	5.690	5.830	5.830	7,810,234
2023-10-11	6.000	6.070	5.770	5.770	5.770	14,875,765
2023-10-10	6.300	6.420	6.000	6.030	6.030	21,414,833
2023-10-09	5.940	6.120	5.880	6.060	6.060	8,723,001
2023-09-28	5.880	5.940	5.870	5.910	5.910	1,934,000
2023-09-27	5.870	5.940	5.810	5.880	5.880	2,635,600
2023-09-26	5.950	5.970	5.830	5.850	5.850	3,486,500
2023-09-25	6.040	6.090	5.950	5.960	5.960	3,475,200
2023-09-22	6.030	6.040	5.980	6.010	6.010	2,815,200
2023-09-21	6.080	6.080	5.990	6.020	6.020	2,522,600
2023-09-20	6.070	6.100	6.030	6.050	6.050	1,922,864
2023-09-19	6.090	6.120	6.050	6.070	6.070	2,082,300
2023-09-18	6.080	6.120	6.010	6.090	6.090	2,187,700
2023-09-15	6.100	6.120	6.050	6.080	6.080	2,074,200
2023-09-14	6.140	6.140	6.060	6.090	6.090	2,392,200
2023-09-13	6.080	6.150	6.060	6.110	6.110	2,473,600
2023-09-12	6.150	6.150	6.060	6.110	6.110	2,328,492
2023-09-11	6.040	6.140	6.020	6.120	6.120	3,393,900
2023-09-08	6.020	6.070	6.020	6.040	6.040	1,387,801
2023-09-07	6.130	6.140	6.050	6.050	6.050	2,269,724
2023-09-06	6.080	6.130	6.010	6.120	6.120	3,118,550
2023-09-05	6.120	6.120	6.040	6.080	6.080	2,566,011
2023-09-04	6.000	6.120	5.960	6.120	6.120	6,119,367
2023-09-01	5.950	5.990	5.900	5.950	5.950	2,101,400
2023-08-31	5.940	5.990	5.880	5.910	5.910	2,846,000
2023-08-30	5.990	6.050	5.930	5.960	5.960	2,991,234
2023-08-29	5.950	6.010	5.910	5.990	5.990	3,274,222
2023-08-28	6.060	6.080	5.930	5.950	5.950	5,869,591
2023-08-25	5.780	5.950	5.780	5.830	5.830	3,109,300
2023-08-24	5.870	5.890	5.800	5.840	5.840	2,058,504
2023-08-23	5.920	5.930	5.820	5.850	5.850	2,249,700
2023-08-22	5.990	5.990	5.780	5.890	5.890	3,563,528
2023-08-21	5.960	6.020	5.920	5.920	5.920	2,460,000
2023-08-18	6.040	6.050	5.940	5.940	5.940	2,771,028
2023-08-17	5.930	6.040	5.860	6.020	6.020	3,224,710
2023-08-16	5.990	5.990	5.920	5.930	5.930	1,627,010
2023-08-15	6.020	6.030	5.940	6.010	6.010	1,587,840
2023-08-14	6.000	6.000	5.900	6.000	6.000	2,280,700
2023-08-11	6.040	6.050	5.950	5.950	5.950	1,926,900
2023-08-10	5.990	6.060	5.990	6.040	6.040	1,512,310
2023-08-09	6.070	6.070	5.990	6.010	6.010	1,923,500
2023-08-08	6.070	6.080	5.980	6.060	6.060	3,124,300
2023-08-07	6.080	6.110	6.020	6.060	6.060	2,642,200
2023-08-04	6.150	6.180	6.080	6.090	6.090	2,286,801
2023-08-03	6.150	6.160	6.070	6.150	6.150	2,697,500
2023-08-02	6.140	6.180	6.110	6.130	6.130	1,986,100
2023-08-01	6.200	6.200	6.130	6.150	6.150	2,485,429
2023-07-31	6.150	6.190	6.140	6.170	6.170	3,565,700
2023-07-28	6.120	6.180	6.070	6.140	6.140	2,487,200
2023-07-27	6.140	6.190	6.110	6.140	6.140	2,917,900

← NewerPage 13 of 21 · 1,215 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.