Shandong Lubei Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.670	7.820	7.520	7.570	7.481	13,112,360
2022-05-05	7.800	8.090	7.660	7.940	7.847	18,765,432
2022-04-29	7.860	8.200	7.820	8.170	8.074	11,621,578
2022-04-28	7.900	8.050	7.710	7.810	7.718	9,995,502
2022-04-27	7.550	8.060	7.460	8.040	7.946	12,176,907
2022-04-26	8.010	8.220	7.680	7.700	7.610	11,723,669
2022-04-25	8.750	8.800	8.100	8.100	8.005	16,971,770
2022-04-22	9.060	9.170	8.860	9.000	8.894	13,018,557
2022-04-21	10.120	10.170	9.200	9.280	9.171	27,830,291
2022-04-20	10.310	10.520	10.100	10.200	10.080	22,124,237
2022-04-19	10.010	10.550	9.990	10.470	10.347	27,733,965
2022-04-18	9.940	10.290	9.900	10.040	9.922	17,611,990
2022-04-15	10.420	10.760	10.040	10.120	10.001	30,711,665
2022-04-14	10.070	10.430	9.890	10.430	10.308	28,507,749
2022-04-13	10.040	10.330	9.950	10.060	9.942	22,718,260
2022-04-12	10.340	10.350	9.900	10.170	10.051	23,581,475
2022-04-11	10.260	10.600	10.110	10.390	10.268	37,640,959
2022-04-08	9.820	10.490	9.670	10.340	10.219	41,148,587
2022-04-07	9.740	10.000	9.660	9.830	9.715	18,717,887
2022-04-06	9.580	9.820	9.580	9.740	9.626	14,841,408
2022-04-01	9.480	9.580	9.410	9.510	9.398	10,906,700
2022-03-31	9.430	9.770	9.350	9.530	9.418	19,720,715
2022-03-30	9.650	9.680	9.380	9.440	9.329	26,059,075
2022-03-29	9.090	9.960	9.090	9.790	9.675	36,498,094
2022-03-28	9.340	9.350	9.000	9.050	8.944	14,364,641
2022-03-25	9.580	9.640	9.380	9.400	9.290	15,680,332
2022-03-24	9.660	9.830	9.550	9.730	9.616	7,974,136
2022-03-23	9.720	9.800	9.670	9.750	9.636	7,761,403
2022-03-22	9.670	9.800	9.590	9.720	9.606	8,476,783
2022-03-21	9.510	10.090	9.440	9.790	9.675	14,976,323
2022-03-18	9.320	9.520	9.220	9.490	9.379	7,796,962
2022-03-17	9.330	9.510	9.230	9.290	9.181	10,179,346
2022-03-16	9.240	9.280	8.760	9.250	9.141	12,084,280
2022-03-15	9.700	9.710	9.030	9.050	8.944	14,665,777
2022-03-14	10.050	10.050	9.720	9.720	9.606	8,936,000
2022-03-11	9.950	10.100	9.800	10.050	9.932	9,960,043
2022-03-10	9.670	10.160	9.670	10.020	9.902	16,695,715
2022-03-09	9.820	9.890	8.980	9.450	9.339	12,587,513
2022-03-08	10.110	10.160	9.640	9.700	9.586	10,962,042
2022-03-07	10.200	10.420	10.030	10.110	9.991	10,440,460
2022-03-04	10.500	10.550	10.160	10.230	10.110	12,431,414
2022-03-03	10.350	10.730	10.340	10.570	10.446	18,506,074
2022-03-02	10.270	10.430	10.230	10.330	10.209	7,435,824
2022-03-01	10.420	10.430	10.200	10.320	10.199	10,785,965
2022-02-28	10.240	10.440	10.060	10.430	10.308	14,948,627
2022-02-25	10.240	10.320	10.070	10.170	10.051	9,214,367
2022-02-24	10.350	10.590	9.940	10.080	9.962	15,816,003
2022-02-23	10.130	10.420	10.130	10.400	10.278	12,722,281
2022-02-22	10.180	10.180	10.010	10.130	10.011	7,294,107
2022-02-21	10.240	10.280	10.100	10.200	10.080	7,195,054
2022-02-18	10.200	10.320	10.140	10.290	10.169	8,606,100
2022-02-17	10.110	10.310	10.070	10.280	10.159	11,059,180
2022-02-16	10.000	10.140	10.000	10.080	9.962	5,308,485
2022-02-15	9.930	10.020	9.870	9.950	9.833	5,646,091
2022-02-14	9.860	10.030	9.850	9.910	9.794	4,730,000
2022-02-11	10.100	10.150	9.900	9.950	9.833	7,647,417
2022-02-10	9.990	10.220	9.920	10.150	10.031	8,335,618
2022-02-09	9.850	10.030	9.820	10.000	9.883	7,733,082
2022-02-08	9.770	9.940	9.670	9.930	9.814	7,194,634
2022-02-07	9.500	9.760	9.490	9.740	9.626	5,964,484

← NewerPage 19 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.