Shandong Lubei Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	5.780	5.890	5.740	5.860	5.860	3,001,801
2023-04-25	5.950	5.970	5.710	5.760	5.760	5,370,397
2023-04-24	6.080	6.080	5.910	5.970	5.970	4,137,607
2023-04-21	6.220	6.260	6.050	6.070	6.070	5,456,933
2023-04-20	6.320	6.320	6.200	6.240	6.240	3,359,700
2023-04-19	6.390	6.390	6.300	6.320	6.320	2,428,900
2023-04-18	6.470	6.470	6.390	6.400	6.400	2,668,306
2023-04-17	6.420	6.480	6.380	6.470	6.470	3,082,681
2023-04-14	6.380	6.480	6.360	6.430	6.430	3,599,600
2023-04-13	6.300	6.400	6.280	6.370	6.370	3,936,227
2023-04-12	6.290	6.330	6.260	6.300	6.300	2,402,400
2023-04-11	6.320	6.330	6.240	6.280	6.280	3,170,400
2023-04-10	6.420	6.430	6.310	6.330	6.330	3,127,000
2023-04-07	6.360	6.410	6.360	6.410	6.410	2,557,400
2023-04-06	6.400	6.420	6.330	6.380	6.380	3,188,682
2023-04-04	6.520	6.540	6.420	6.430	6.430	3,455,293
2023-04-03	6.490	6.540	6.480	6.540	6.540	2,345,400
2023-03-31	6.440	6.510	6.430	6.480	6.480	2,199,201
2023-03-30	6.490	6.520	6.400	6.450	6.450	3,037,466
2023-03-29	6.570	6.580	6.480	6.490	6.490	3,686,700
2023-03-28	6.640	6.640	6.560	6.560	6.560	2,701,000
2023-03-27	6.660	6.670	6.580	6.600	6.600	3,221,600
2023-03-24	6.690	6.700	6.630	6.660	6.660	3,148,200
2023-03-23	6.720	6.720	6.660	6.690	6.690	3,685,565
2023-03-22	6.720	6.770	6.720	6.740	6.740	2,103,400
2023-03-21	6.680	6.740	6.640	6.740	6.740	2,298,670
2023-03-20	6.700	6.700	6.630	6.670	6.670	2,913,145
2023-03-17	6.690	6.750	6.680	6.700	6.700	2,439,501
2023-03-16	6.780	6.780	6.660	6.680	6.680	2,947,800
2023-03-15	6.690	6.800	6.690	6.780	6.780	3,315,286
2023-03-14	6.810	6.820	6.640	6.660	6.660	5,157,900
2023-03-13	6.850	6.910	6.780	6.810	6.810	4,262,000
2023-03-10	6.900	6.980	6.810	6.890	6.890	7,124,556
2023-03-09	6.880	7.120	6.870	6.970	6.970	7,407,261
2023-03-08	6.850	6.890	6.850	6.890	6.890	2,256,635
2023-03-07	7.000	7.010	6.850	6.870	6.870	4,608,419
2023-03-06	7.030	7.040	6.930	6.980	6.980	3,397,600
2023-03-03	7.030	7.030	6.960	7.020	7.020	3,104,120
2023-03-02	7.010	7.050	6.990	7.030	7.030	3,964,800
2023-03-01	7.040	7.050	6.990	7.020	7.020	3,948,660
2023-02-28	6.900	7.020	6.880	7.020	7.020	5,238,705
2023-02-27	6.890	6.950	6.840	6.870	6.870	2,351,541
2023-02-24	6.960	6.970	6.870	6.910	6.910	2,570,400
2023-02-23	6.980	7.000	6.900	6.950	6.950	3,316,800
2023-02-22	7.000	7.020	6.930	6.980	6.980	3,466,468
2023-02-21	6.900	7.050	6.880	7.000	7.000	6,128,868
2023-02-20	6.850	6.880	6.800	6.880	6.880	3,722,356
2023-02-17	6.780	6.890	6.770	6.830	6.830	5,431,700
2023-02-16	6.990	7.010	6.720	6.790	6.790	8,700,768
2023-02-15	7.050	7.050	6.970	6.980	6.980	3,510,940
2023-02-14	7.070	7.080	7.020	7.050	7.050	4,602,163
2023-02-13	7.020	7.060	7.010	7.060	7.060	4,787,665
2023-02-10	7.000	7.050	6.990	7.020	7.020	4,464,900
2023-02-09	6.960	7.020	6.930	7.010	7.010	4,554,401
2023-02-08	7.010	7.030	6.960	6.960	6.960	3,331,800
2023-02-07	7.000	7.030	6.960	7.010	7.010	3,222,800
2023-02-06	6.990	7.020	6.960	7.000	7.000	2,987,940
2023-02-03	7.010	7.040	6.930	7.030	7.030	6,143,009
2023-02-02	7.100	7.120	7.000	7.030	7.030	6,571,800
2023-02-01	6.890	7.090	6.890	7.090	7.090	13,184,368

← NewerPage 15 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.