Shandong Lubei Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.720	6.740	6.460	6.680	6.680	22,447,862
2022-10-31	6.660	7.120	6.630	6.890	6.890	30,518,209
2022-10-28	6.590	6.640	6.450	6.470	6.470	5,631,460
2022-10-27	6.500	6.730	6.450	6.640	6.640	8,968,070
2022-10-26	6.840	6.940	6.810	6.870	6.870	2,975,856
2022-10-25	6.770	6.900	6.700	6.840	6.840	3,067,354
2022-10-24	6.890	6.950	6.710	6.770	6.770	3,084,401
2022-10-21	6.900	6.950	6.860	6.880	6.880	1,758,601
2022-10-20	6.920	7.000	6.840	6.900	6.900	2,367,068
2022-10-19	6.960	7.000	6.910	6.920	6.920	2,517,258
2022-10-18	6.920	7.030	6.880	6.990	6.990	5,215,434
2022-10-17	6.810	6.930	6.780	6.920	6.920	3,809,823
2022-10-14	6.790	6.860	6.790	6.850	6.850	4,417,521
2022-10-13	6.770	6.840	6.700	6.760	6.760	3,294,843
2022-10-12	6.660	6.790	6.530	6.770	6.770	3,556,747
2022-10-11	6.520	6.670	6.450	6.660	6.660	3,751,186
2022-10-10	6.670	6.740	6.450	6.510	6.510	3,526,062
2022-09-30	6.670	6.770	6.650	6.670	6.670	2,113,500
2022-09-29	6.830	6.870	6.670	6.710	6.710	2,295,100
2022-09-28	6.950	6.950	6.720	6.720	6.720	2,708,500
2022-09-27	6.830	6.950	6.810	6.940	6.940	2,229,710
2022-09-26	7.080	7.110	6.830	6.860	6.860	4,767,084
2022-09-23	7.310	7.390	7.130	7.170	7.170	3,294,679
2022-09-22	7.220	7.460	7.200	7.340	7.340	3,305,900
2022-09-21	7.210	7.320	7.080	7.280	7.280	2,613,121
2022-09-20	7.230	7.300	7.230	7.250	7.250	2,536,108
2022-09-19	7.280	7.290	7.150	7.190	7.190	3,370,855
2022-09-16	7.500	7.540	7.280	7.290	7.290	5,338,138
2022-09-15	7.640	7.640	7.420	7.500	7.500	5,040,546
2022-09-14	7.630	7.660	7.560	7.610	7.610	3,670,621
2022-09-13	7.800	7.800	7.660	7.700	7.700	4,906,731
2022-09-09	7.750	7.840	7.710	7.740	7.740	4,067,400
2022-09-08	7.870	7.920	7.730	7.750	7.750	4,817,196
2022-09-07	7.810	7.890	7.740	7.850	7.850	7,820,214
2022-09-06	7.530	7.850	7.490	7.830	7.830	12,066,615
2022-09-05	7.490	7.530	7.440	7.510	7.510	2,812,434
2022-09-02	7.390	7.460	7.350	7.420	7.420	2,783,900
2022-09-01	7.500	7.570	7.360	7.370	7.370	4,091,000
2022-08-31	7.680	7.700	7.470	7.480	7.480	5,529,300
2022-08-30	7.780	7.780	7.650	7.710	7.710	4,880,900
2022-08-29	7.730	7.790	7.680	7.780	7.780	5,158,900
2022-08-26	7.780	7.900	7.750	7.850	7.850	10,203,300
2022-08-25	7.700	7.820	7.450	7.790	7.790	9,274,620
2022-08-24	7.840	7.940	7.670	7.680	7.680	7,591,813
2022-08-23	7.780	7.830	7.720	7.810	7.810	6,138,649
2022-08-22	7.670	7.800	7.580	7.800	7.800	7,061,343
2022-08-19	7.760	7.760	7.670	7.680	7.680	3,857,600
2022-08-18	7.810	7.810	7.700	7.720	7.720	5,130,900
2022-08-17	7.820	7.850	7.720	7.830	7.830	6,200,021
2022-08-16	7.810	7.830	7.740	7.810	7.810	4,485,356
2022-08-15	7.740	7.840	7.680	7.800	7.800	5,194,700
2022-08-12	7.750	7.820	7.700	7.760	7.760	5,150,695
2022-08-11	7.600	7.770	7.580	7.750	7.750	6,684,279
2022-08-10	7.600	7.640	7.540	7.570	7.570	3,859,300
2022-08-09	7.600	7.640	7.530	7.580	7.580	3,240,413
2022-08-08	7.530	7.610	7.480	7.610	7.610	3,411,700
2022-08-05	7.480	7.550	7.410	7.540	7.540	4,164,567
2022-08-04	7.440	7.500	7.380	7.480	7.480	3,849,000
2022-08-03	7.340	7.600	7.340	7.380	7.380	5,819,613
2022-08-02	7.710	7.720	7.260	7.400	7.400	9,273,600

← NewerPage 17 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.