Shandong Lubei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.960 | 7.120 | 6.800 | 6.900 | 6.900 | 15,010,601 |
| 2026-07-16 | 7.030 | 7.090 | 6.900 | 6.960 | 6.960 | 13,030,301 |
| 2026-07-15 | 6.940 | 7.150 | 6.900 | 7.060 | 7.060 | 15,310,600 |
| 2026-07-14 | 6.780 | 7.010 | 6.770 | 6.970 | 6.970 | 16,270,800 |
| 2026-07-13 | 6.860 | 7.030 | 6.720 | 6.780 | 6.780 | 19,866,378 |
| 2026-07-10 | 6.700 | 7.000 | 6.650 | 6.810 | 6.810 | 24,558,014 |
| 2026-07-09 | 6.880 | 6.970 | 6.580 | 6.700 | 6.700 | 30,497,046 |
| 2026-07-08 | 6.720 | 6.750 | 6.420 | 6.460 | 6.460 | 19,016,060 |
| 2026-07-07 | 7.000 | 7.030 | 6.700 | 6.750 | 6.750 | 14,570,300 |
| 2026-07-06 | 6.930 | 7.190 | 6.930 | 7.010 | 7.010 | 15,121,400 |
| 2026-07-03 | 7.070 | 7.080 | 6.850 | 6.970 | 6.970 | 17,870,203 |
| 2026-07-02 | 6.900 | 7.240 | 6.850 | 7.060 | 7.060 | 19,179,800 |
| 2026-07-01 | 6.700 | 7.070 | 6.660 | 7.000 | 7.000 | 24,948,000 |
| 2026-06-30 | 6.920 | 6.920 | 6.640 | 6.720 | 6.720 | 21,808,700 |
| 2026-06-29 | 7.050 | 7.140 | 6.760 | 6.920 | 6.920 | 18,889,340 |
| 2026-06-26 | 7.190 | 7.300 | 7.000 | 7.100 | 7.100 | 20,577,940 |
| 2026-06-25 | 7.540 | 7.610 | 7.180 | 7.220 | 7.220 | 26,553,900 |
| 2026-06-24 | 7.790 | 7.960 | 7.510 | 7.620 | 7.570 | 23,189,348 |
| 2026-06-23 | 7.850 | 8.090 | 7.790 | 7.880 | 7.828 | 33,913,411 |
| 2026-06-22 | 7.290 | 7.980 | 7.190 | 7.940 | 7.888 | 48,684,652 |
| 2026-06-18 | 7.400 | 7.890 | 7.280 | 7.300 | 7.252 | 35,411,809 |
| 2026-06-17 | 7.620 | 7.710 | 7.370 | 7.420 | 7.420 | 22,172,443 |
| 2026-06-16 | 7.850 | 7.860 | 7.630 | 7.650 | 7.650 | 23,294,149 |
| 2026-06-15 | 7.760 | 8.000 | 7.740 | 7.850 | 7.850 | 24,007,000 |
| 2026-06-12 | 7.630 | 7.870 | 7.430 | 7.740 | 7.740 | 28,839,124 |
| 2026-06-11 | 8.010 | 8.270 | 7.480 | 7.600 | 7.600 | 32,977,424 |
| 2026-06-10 | 7.690 | 8.000 | 7.620 | 7.960 | 7.960 | 28,596,420 |
| 2026-06-09 | 7.870 | 7.930 | 7.410 | 7.810 | 7.810 | 27,608,500 |
| 2026-06-08 | 8.000 | 8.230 | 7.720 | 7.800 | 7.800 | 32,146,801 |
| 2026-06-05 | 8.300 | 8.380 | 7.690 | 8.280 | 8.280 | 46,132,039 |
| 2026-06-04 | 8.480 | 8.480 | 8.200 | 8.290 | 8.290 | 37,478,969 |
| 2026-06-03 | 8.660 | 8.700 | 8.480 | 8.560 | 8.560 | 46,406,702 |
| 2026-06-02 | 9.010 | 9.180 | 8.510 | 8.700 | 8.700 | 75,352,157 |
| 2026-06-01 | 8.030 | 8.840 | 8.010 | 8.840 | 8.840 | 40,333,274 |
| 2026-05-29 | 8.160 | 8.200 | 7.960 | 8.040 | 8.040 | 19,453,500 |
| 2026-05-28 | 7.670 | 8.250 | 7.650 | 8.190 | 8.190 | 24,556,400 |
| 2026-05-27 | 7.980 | 8.060 | 7.690 | 7.760 | 7.760 | 19,334,200 |
| 2026-05-26 | 7.930 | 8.130 | 7.780 | 8.030 | 8.030 | 18,472,200 |
| 2026-05-25 | 8.260 | 8.350 | 7.950 | 8.020 | 8.020 | 20,527,000 |
| 2026-05-22 | 7.870 | 8.340 | 7.770 | 8.310 | 8.310 | 26,187,958 |
| 2026-05-21 | 8.110 | 8.170 | 7.720 | 7.740 | 7.740 | 23,495,900 |
| 2026-05-20 | 8.150 | 8.330 | 8.090 | 8.120 | 8.120 | 16,876,060 |
| 2026-05-19 | 8.170 | 8.260 | 8.100 | 8.240 | 8.240 | 20,643,200 |
| 2026-05-18 | 8.520 | 8.580 | 8.150 | 8.250 | 8.250 | 30,682,465 |
| 2026-05-15 | 8.390 | 8.790 | 8.360 | 8.520 | 8.520 | 42,572,045 |
| 2026-05-14 | 8.370 | 8.550 | 8.250 | 8.410 | 8.410 | 30,272,700 |
| 2026-05-13 | 8.080 | 8.400 | 8.080 | 8.300 | 8.300 | 25,097,798 |
| 2026-05-12 | 8.100 | 8.150 | 7.980 | 8.120 | 8.120 | 18,323,500 |
| 2026-05-11 | 8.150 | 8.180 | 8.030 | 8.100 | 8.100 | 17,207,729 |
| 2026-05-08 | 8.070 | 8.210 | 8.040 | 8.190 | 8.190 | 20,669,101 |
| 2026-05-07 | 8.260 | 8.280 | 8.020 | 8.070 | 8.070 | 26,659,899 |
| 2026-05-06 | 8.060 | 8.230 | 7.850 | 8.230 | 8.230 | 38,164,520 |
| 2026-04-30 | 8.080 | 8.250 | 8.030 | 8.070 | 8.070 | 28,065,669 |
| 2026-04-29 | 7.940 | 8.090 | 7.850 | 8.080 | 8.080 | 25,263,238 |
| 2026-04-28 | 7.920 | 8.060 | 7.850 | 7.910 | 7.910 | 19,835,901 |
| 2026-04-27 | 7.980 | 8.010 | 7.760 | 7.970 | 7.970 | 21,899,465 |
| 2026-04-24 | 7.860 | 8.090 | 7.810 | 8.020 | 8.020 | 29,550,370 |
| 2026-04-23 | 7.870 | 8.040 | 7.860 | 7.960 | 7.960 | 31,186,991 |
| 2026-04-22 | 7.940 | 7.980 | 7.810 | 7.910 | 7.910 | 29,424,607 |
| 2026-04-21 | 7.800 | 7.980 | 7.710 | 7.930 | 7.930 | 48,955,303 |
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.