Shandong Lubei Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.940	7.020	6.910	7.020	7.020	5,380,034
2023-01-30	6.950	7.010	6.910	6.950	6.950	6,742,618
2023-01-20	6.810	6.900	6.770	6.890	6.890	4,409,585
2023-01-19	6.770	6.810	6.730	6.800	6.800	4,148,073
2023-01-18	6.760	6.790	6.750	6.770	6.770	3,803,600
2023-01-17	6.780	6.860	6.750	6.750	6.750	5,317,300
2023-01-16	6.770	6.860	6.710	6.800	6.800	12,241,994
2023-01-13	6.990	7.390	6.790	6.870	6.870	26,153,417
2023-01-12	6.840	6.880	6.700	6.740	6.740	4,291,100
2023-01-11	6.880	6.900	6.840	6.850	6.850	2,125,670
2023-01-10	6.900	6.930	6.830	6.860	6.860	2,614,380
2023-01-09	6.900	6.930	6.850	6.930	6.930	2,884,868
2023-01-06	7.040	7.100	6.830	6.860	6.860	5,565,360
2023-01-05	6.790	6.960	6.770	6.840	6.840	3,780,500
2023-01-04	6.690	6.800	6.660	6.790	6.790	2,686,584
2023-01-03	6.590	6.720	6.580	6.710	6.710	2,776,600
2022-12-30	6.570	6.650	6.550	6.580	6.580	5,632,900
2022-12-29	6.630	6.630	6.540	6.560	6.560	1,661,766
2022-12-28	6.670	6.690	6.590	6.590	6.590	2,872,300
2022-12-27	6.650	6.670	6.600	6.640	6.640	1,909,109
2022-12-26	6.610	6.670	6.600	6.630	6.630	1,197,044
2022-12-23	6.500	6.650	6.500	6.580	6.580	2,109,013
2022-12-22	6.730	6.780	6.570	6.610	6.610	3,019,700
2022-12-21	6.710	6.760	6.660	6.710	6.710	1,578,100
2022-12-20	6.730	6.820	6.640	6.730	6.730	2,171,579
2022-12-19	6.950	6.990	6.690	6.730	6.730	3,792,700
2022-12-16	6.940	6.990	6.860	6.950	6.950	2,815,440
2022-12-15	6.940	6.980	6.920	6.970	6.970	1,743,200
2022-12-14	7.000	7.030	6.930	6.950	6.950	2,429,400
2022-12-13	7.020	7.070	7.000	7.000	7.000	2,223,600
2022-12-12	7.130	7.150	7.000	7.000	7.000	4,142,508
2022-12-09	7.110	7.170	7.050	7.140	7.140	4,217,258
2022-12-08	7.060	7.180	7.020	7.100	7.100	4,424,817
2022-12-07	7.140	7.160	7.060	7.060	7.060	3,379,400
2022-12-06	7.100	7.190	7.070	7.170	7.170	4,741,000
2022-12-05	7.040	7.170	7.040	7.130	7.130	4,389,400
2022-12-02	7.040	7.070	6.990	7.040	7.040	2,746,400
2022-12-01	6.980	7.050	6.960	7.050	7.050	4,850,642
2022-11-30	6.950	7.010	6.910	6.980	6.980	3,816,600
2022-11-29	6.870	6.960	6.840	6.950	6.950	3,418,600
2022-11-28	6.870	6.870	6.730	6.830	6.830	3,119,300
2022-11-25	6.940	6.940	6.880	6.890	6.890	2,047,400
2022-11-24	6.940	6.950	6.890	6.940	6.940	2,779,906
2022-11-23	6.940	6.950	6.860	6.900	6.900	2,994,906
2022-11-22	6.990	7.030	6.910	6.920	6.920	3,758,550
2022-11-21	6.930	7.000	6.850	6.990	6.990	4,746,400
2022-11-18	7.100	7.120	6.930	6.940	6.940	6,621,600
2022-11-17	7.060	7.230	7.010	7.090	7.090	6,241,800
2022-11-16	7.100	7.110	7.000	7.110	7.110	5,234,687
2022-11-15	6.920	7.170	6.890	7.110	7.110	8,190,150
2022-11-14	6.920	7.040	6.900	6.930	6.930	5,841,500
2022-11-11	6.930	6.950	6.850	6.900	6.900	5,921,800
2022-11-10	6.840	6.870	6.780	6.830	6.830	4,629,900
2022-11-09	6.860	6.880	6.820	6.860	6.860	4,315,236
2022-11-08	6.870	6.890	6.780	6.850	6.850	4,232,559
2022-11-07	6.820	6.880	6.790	6.860	6.860	7,161,384
2022-11-04	6.670	6.830	6.670	6.810	6.810	10,752,510
2022-11-03	6.640	6.770	6.630	6.680	6.680	6,050,780
2022-11-02	6.620	6.700	6.600	6.680	6.680	8,792,634
2022-11-01	6.720	6.740	6.460	6.680	6.680	22,447,862

← NewerPage 16 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.