Shandong Lubei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.730 | 7.810 | 7.670 | 7.800 | 7.800 | 4,830,100 |
| 2022-07-29 | 7.810 | 7.840 | 7.730 | 7.770 | 7.770 | 5,789,478 |
| 2022-07-28 | 7.850 | 7.870 | 7.820 | 7.840 | 7.840 | 4,668,270 |
| 2022-07-27 | 7.800 | 7.840 | 7.780 | 7.820 | 7.820 | 3,706,086 |
| 2022-07-26 | 7.780 | 7.840 | 7.720 | 7.830 | 7.830 | 3,883,623 |
| 2022-07-25 | 7.890 | 7.920 | 7.740 | 7.770 | 7.770 | 5,625,107 |
| 2022-07-22 | 7.960 | 8.040 | 7.840 | 7.900 | 7.900 | 6,950,710 |
| 2022-07-21 | 8.120 | 8.160 | 8.000 | 8.020 | 8.020 | 10,115,147 |
| 2022-07-20 | 7.950 | 8.200 | 7.900 | 8.180 | 8.180 | 14,007,663 |
| 2022-07-19 | 7.860 | 8.090 | 7.820 | 7.940 | 7.940 | 8,575,673 |
| 2022-07-18 | 7.690 | 7.890 | 7.660 | 7.870 | 7.870 | 7,236,500 |
| 2022-07-15 | 8.000 | 8.090 | 7.680 | 7.680 | 7.680 | 17,291,313 |
| 2022-07-14 | 8.330 | 8.330 | 8.180 | 8.230 | 8.230 | 6,949,955 |
| 2022-07-13 | 8.400 | 8.400 | 8.210 | 8.330 | 8.330 | 9,558,913 |
| 2022-07-12 | 8.520 | 8.700 | 8.390 | 8.410 | 8.410 | 10,669,540 |
| 2022-07-11 | 8.400 | 8.570 | 8.250 | 8.550 | 8.550 | 10,136,186 |
| 2022-07-08 | 8.740 | 8.800 | 8.440 | 8.470 | 8.470 | 14,102,149 |
| 2022-07-07 | 8.610 | 8.860 | 8.460 | 8.710 | 8.710 | 17,353,749 |
| 2022-07-06 | 8.960 | 8.960 | 8.550 | 8.600 | 8.600 | 22,245,308 |
| 2022-07-05 | 8.550 | 9.100 | 8.400 | 9.000 | 9.000 | 37,799,636 |
| 2022-07-04 | 8.280 | 8.660 | 8.250 | 8.550 | 8.550 | 22,621,692 |
| 2022-07-01 | 8.140 | 8.300 | 8.080 | 8.190 | 8.190 | 7,809,465 |
| 2022-06-30 | 8.150 | 8.230 | 8.100 | 8.120 | 8.120 | 7,663,280 |
| 2022-06-29 | 8.370 | 8.390 | 8.140 | 8.150 | 8.150 | 9,235,800 |
| 2022-06-28 | 8.220 | 8.360 | 8.200 | 8.360 | 8.360 | 8,512,542 |
| 2022-06-27 | 8.280 | 8.320 | 8.200 | 8.260 | 8.260 | 7,743,285 |
| 2022-06-24 | 8.170 | 8.310 | 8.170 | 8.270 | 8.270 | 7,588,700 |
| 2022-06-23 | 8.130 | 8.190 | 7.970 | 8.180 | 8.180 | 8,030,242 |
| 2022-06-22 | 8.210 | 8.290 | 8.080 | 8.100 | 8.100 | 10,897,900 |
| 2022-06-21 | 8.360 | 8.580 | 8.230 | 8.320 | 8.320 | 11,317,086 |
| 2022-06-20 | 8.450 | 8.480 | 8.280 | 8.340 | 8.340 | 9,425,459 |
| 2022-06-17 | 8.430 | 8.480 | 8.330 | 8.430 | 8.430 | 9,124,540 |
| 2022-06-16 | 8.620 | 8.720 | 8.460 | 8.520 | 8.420 | 10,992,851 |
| 2022-06-15 | 8.740 | 8.760 | 8.540 | 8.550 | 8.450 | 15,397,200 |
| 2022-06-14 | 8.680 | 8.780 | 8.440 | 8.710 | 8.608 | 14,389,600 |
| 2022-06-13 | 8.670 | 8.910 | 8.620 | 8.800 | 8.697 | 18,538,674 |
| 2022-06-10 | 8.580 | 8.800 | 8.520 | 8.730 | 8.628 | 16,620,501 |
| 2022-06-09 | 8.460 | 8.770 | 8.390 | 8.720 | 8.618 | 23,636,600 |
| 2022-06-08 | 8.360 | 8.580 | 8.120 | 8.570 | 8.469 | 16,617,256 |
| 2022-06-07 | 8.480 | 8.580 | 8.290 | 8.400 | 8.301 | 11,508,932 |
| 2022-06-06 | 8.300 | 8.480 | 8.270 | 8.480 | 8.381 | 12,340,536 |
| 2022-06-02 | 8.290 | 8.320 | 8.200 | 8.310 | 8.213 | 7,298,959 |
| 2022-06-01 | 8.280 | 8.410 | 8.210 | 8.310 | 8.213 | 9,675,300 |
| 2022-05-31 | 8.340 | 8.400 | 8.240 | 8.340 | 8.242 | 10,309,580 |
| 2022-05-30 | 8.160 | 8.430 | 8.070 | 8.330 | 8.232 | 11,613,761 |
| 2022-05-27 | 8.120 | 8.260 | 8.080 | 8.170 | 8.074 | 10,063,465 |
| 2022-05-26 | 8.130 | 8.190 | 7.920 | 8.120 | 8.025 | 8,164,385 |
| 2022-05-25 | 8.020 | 8.130 | 7.900 | 8.110 | 8.015 | 8,042,901 |
| 2022-05-24 | 8.380 | 8.380 | 7.940 | 7.940 | 7.847 | 13,972,500 |
| 2022-05-23 | 8.110 | 8.440 | 8.110 | 8.400 | 8.301 | 15,516,785 |
| 2022-05-20 | 8.130 | 8.220 | 8.090 | 8.220 | 8.124 | 11,693,600 |
| 2022-05-19 | 8.030 | 8.150 | 7.950 | 8.130 | 8.035 | 11,532,901 |
| 2022-05-18 | 8.320 | 8.320 | 8.170 | 8.190 | 8.094 | 12,780,884 |
| 2022-05-17 | 8.190 | 8.360 | 8.050 | 8.360 | 8.262 | 19,922,284 |
| 2022-05-16 | 8.300 | 8.580 | 8.200 | 8.360 | 8.262 | 32,259,175 |
| 2022-05-13 | 7.550 | 8.250 | 7.520 | 8.250 | 8.153 | 21,982,367 |
| 2022-05-12 | 7.560 | 7.640 | 7.400 | 7.500 | 7.412 | 10,477,064 |
| 2022-05-11 | 7.570 | 7.820 | 7.540 | 7.600 | 7.511 | 12,908,810 |
| 2022-05-10 | 7.540 | 7.620 | 7.280 | 7.610 | 7.521 | 11,662,465 |
| 2022-05-09 | 7.580 | 7.680 | 7.530 | 7.640 | 7.550 | 6,411,403 |
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.