Shandong Lubei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 6.070 | 6.190 | 6.050 | 6.160 | 6.160 | 5,968,046 |
| 2023-07-25 | 6.050 | 6.090 | 6.010 | 6.050 | 6.050 | 2,390,769 |
| 2023-07-24 | 6.030 | 6.090 | 5.980 | 6.000 | 6.000 | 3,424,500 |
| 2023-07-21 | 6.040 | 6.120 | 6.010 | 6.070 | 6.070 | 3,987,246 |
| 2023-07-20 | 6.040 | 6.080 | 6.010 | 6.020 | 6.020 | 2,523,610 |
| 2023-07-19 | 6.010 | 6.040 | 5.990 | 6.030 | 6.030 | 1,767,357 |
| 2023-07-18 | 5.970 | 6.030 | 5.900 | 6.010 | 6.010 | 2,636,397 |
| 2023-07-17 | 5.900 | 5.960 | 5.860 | 5.950 | 5.950 | 2,861,700 |
| 2023-07-14 | 5.920 | 5.940 | 5.890 | 5.910 | 5.910 | 2,120,900 |
| 2023-07-13 | 5.910 | 5.940 | 5.840 | 5.920 | 5.920 | 3,440,127 |
| 2023-07-12 | 5.860 | 5.900 | 5.850 | 5.860 | 5.860 | 2,436,607 |
| 2023-07-11 | 5.850 | 5.880 | 5.800 | 5.840 | 5.840 | 2,873,600 |
| 2023-07-10 | 5.820 | 5.840 | 5.780 | 5.830 | 5.830 | 2,690,501 |
| 2023-07-07 | 5.770 | 5.800 | 5.740 | 5.800 | 5.800 | 1,894,710 |
| 2023-07-06 | 5.770 | 5.800 | 5.740 | 5.760 | 5.760 | 1,927,200 |
| 2023-07-05 | 5.770 | 5.800 | 5.740 | 5.760 | 5.760 | 2,275,710 |
| 2023-07-04 | 5.800 | 5.800 | 5.740 | 5.770 | 5.770 | 2,078,444 |
| 2023-07-03 | 5.730 | 5.820 | 5.720 | 5.780 | 5.780 | 3,133,186 |
| 2023-06-30 | 5.600 | 5.730 | 5.600 | 5.700 | 5.700 | 3,084,206 |
| 2023-06-29 | 5.580 | 5.640 | 5.580 | 5.610 | 5.610 | 1,519,800 |
| 2023-06-28 | 5.610 | 5.620 | 5.510 | 5.590 | 5.590 | 2,312,100 |
| 2023-06-27 | 5.470 | 5.630 | 5.470 | 5.610 | 5.610 | 3,232,400 |
| 2023-06-26 | 5.550 | 5.570 | 5.460 | 5.500 | 5.500 | 2,805,739 |
| 2023-06-21 | 5.560 | 5.610 | 5.550 | 5.570 | 5.570 | 2,457,355 |
| 2023-06-20 | 5.720 | 5.740 | 5.570 | 5.580 | 5.580 | 4,898,820 |
| 2023-06-19 | 5.860 | 5.860 | 5.710 | 5.730 | 5.730 | 3,565,502 |
| 2023-06-16 | 5.810 | 5.870 | 5.810 | 5.840 | 5.840 | 2,266,600 |
| 2023-06-15 | 5.850 | 5.860 | 5.800 | 5.830 | 5.830 | 1,425,601 |
| 2023-06-14 | 5.830 | 5.850 | 5.790 | 5.850 | 5.850 | 2,010,600 |
| 2023-06-13 | 5.800 | 5.850 | 5.800 | 5.830 | 5.830 | 1,239,000 |
| 2023-06-12 | 5.810 | 5.850 | 5.750 | 5.820 | 5.820 | 1,979,501 |
| 2023-06-09 | 5.810 | 5.840 | 5.780 | 5.820 | 5.820 | 2,138,600 |
| 2023-06-08 | 5.800 | 5.840 | 5.800 | 5.800 | 5.800 | 1,626,176 |
| 2023-06-07 | 5.890 | 5.890 | 5.800 | 5.810 | 5.810 | 1,919,160 |
| 2023-06-06 | 5.970 | 5.970 | 5.840 | 5.850 | 5.850 | 1,996,200 |
| 2023-06-05 | 5.980 | 6.020 | 5.960 | 5.980 | 5.980 | 2,256,620 |
| 2023-06-02 | 5.910 | 6.010 | 5.900 | 5.980 | 5.980 | 3,141,495 |
| 2023-06-01 | 5.800 | 5.940 | 5.780 | 5.900 | 5.900 | 3,018,700 |
| 2023-05-31 | 5.820 | 5.860 | 5.800 | 5.810 | 5.810 | 1,476,256 |
| 2023-05-30 | 5.900 | 5.900 | 5.780 | 5.830 | 5.830 | 2,038,492 |
| 2023-05-29 | 5.970 | 5.980 | 5.880 | 5.880 | 5.880 | 1,555,105 |
| 2023-05-26 | 5.870 | 5.970 | 5.870 | 5.950 | 5.950 | 2,009,132 |
| 2023-05-25 | 5.990 | 5.990 | 5.870 | 5.930 | 5.930 | 2,885,914 |
| 2023-05-24 | 5.980 | 6.000 | 5.950 | 5.970 | 5.970 | 1,743,275 |
| 2023-05-23 | 6.020 | 6.050 | 5.950 | 6.000 | 6.000 | 1,882,356 |
| 2023-05-22 | 6.000 | 6.040 | 5.990 | 6.030 | 6.030 | 1,730,100 |
| 2023-05-19 | 6.020 | 6.040 | 5.960 | 6.040 | 6.040 | 1,529,942 |
| 2023-05-18 | 6.050 | 6.050 | 6.010 | 6.030 | 6.030 | 1,451,946 |
| 2023-05-17 | 5.990 | 6.040 | 5.950 | 6.040 | 6.040 | 2,282,400 |
| 2023-05-16 | 6.020 | 6.030 | 5.940 | 5.970 | 5.970 | 2,063,700 |
| 2023-05-15 | 5.990 | 6.030 | 5.940 | 6.020 | 6.020 | 1,953,946 |
| 2023-05-12 | 6.040 | 6.070 | 5.980 | 5.990 | 5.990 | 1,658,594 |
| 2023-05-11 | 6.020 | 6.050 | 6.000 | 6.030 | 6.030 | 1,572,042 |
| 2023-05-10 | 5.970 | 6.030 | 5.970 | 6.020 | 6.020 | 1,877,740 |
| 2023-05-09 | 6.020 | 6.080 | 5.970 | 5.980 | 5.980 | 3,100,300 |
| 2023-05-08 | 6.000 | 6.050 | 5.990 | 6.020 | 6.020 | 2,559,684 |
| 2023-05-05 | 5.990 | 6.000 | 5.890 | 5.990 | 5.990 | 2,729,900 |
| 2023-05-04 | 5.920 | 6.000 | 5.880 | 6.000 | 6.000 | 3,518,814 |
| 2023-04-28 | 5.780 | 5.930 | 5.780 | 5.920 | 5.920 | 2,685,390 |
| 2023-04-27 | 5.860 | 5.880 | 5.790 | 5.810 | 5.810 | 2,419,211 |
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.