Shandong Lubei Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.330	9.450	9.170	9.390	9.280	5,702,750
2022-01-27	9.410	9.500	9.300	9.310	9.201	5,204,051
2022-01-26	9.300	9.480	9.300	9.460	9.349	4,711,576
2022-01-25	9.630	9.730	9.290	9.290	9.181	7,381,709
2022-01-24	9.580	9.760	9.440	9.690	9.576	5,907,370
2022-01-21	9.720	9.810	9.570	9.610	9.497	6,293,350
2022-01-20	10.160	10.200	9.740	9.760	9.645	11,042,101
2022-01-19	10.250	10.300	10.050	10.140	10.021	8,306,551
2022-01-18	10.390	10.430	10.230	10.250	10.130	8,286,054
2022-01-17	10.360	10.380	10.230	10.380	10.258	8,002,487
2022-01-14	10.620	10.670	10.300	10.320	10.199	12,083,545
2022-01-13	10.800	10.950	10.630	10.650	10.525	15,564,550
2022-01-12	10.650	10.920	10.560	10.850	10.723	15,868,438
2022-01-11	10.480	10.780	10.470	10.650	10.525	14,102,907
2022-01-10	10.420	10.500	10.300	10.470	10.347	7,441,575
2022-01-07	10.710	10.750	10.430	10.470	10.347	14,372,879
2022-01-06	10.910	10.950	10.680	10.720	10.594	16,915,552
2022-01-05	10.580	11.010	10.500	10.910	10.782	26,506,353
2022-01-04	10.440	10.630	10.280	10.520	10.397	12,637,447
2021-12-31	10.330	10.450	10.230	10.390	10.268	8,874,101
2021-12-30	10.330	10.380	10.210	10.270	10.150	8,962,884
2021-12-29	10.170	10.450	10.170	10.240	10.120	10,785,964
2021-12-28	10.230	10.320	10.100	10.170	10.051	7,447,000
2021-12-27	9.810	10.190	9.770	10.160	10.041	11,559,500
2021-12-24	10.370	10.370	9.860	9.870	9.754	15,684,483
2021-12-23	10.400	10.420	10.250	10.350	10.229	9,897,401
2021-12-22	10.280	10.530	10.210	10.440	10.318	10,920,511
2021-12-21	10.250	10.310	10.110	10.290	10.169	10,669,220
2021-12-20	10.540	10.560	10.200	10.200	10.080	19,793,860
2021-12-17	11.020	11.160	10.770	10.790	10.663	16,092,709
2021-12-16	10.960	11.240	10.960	11.060	10.930	17,589,662
2021-12-15	11.140	11.220	10.840	10.900	10.772	20,461,796
2021-12-14	10.800	11.300	10.800	11.150	11.019	31,287,263
2021-12-13	10.730	10.960	10.580	10.790	10.663	16,428,682
2021-12-10	10.500	10.780	10.450	10.730	10.604	16,051,464
2021-12-09	10.680	10.750	10.420	10.470	10.347	16,915,036
2021-12-08	10.630	10.850	10.520	10.670	10.545	14,404,316
2021-12-07	10.940	10.990	10.510	10.630	10.505	19,528,796
2021-12-06	10.860	11.060	10.740	10.930	10.802	20,755,731
2021-12-03	10.650	11.000	10.600	10.920	10.792	26,635,958
2021-12-02	11.000	11.000	10.630	10.660	10.535	33,245,245
2021-12-01	10.740	11.350	10.600	11.120	10.990	61,128,734
2021-11-30	9.970	10.740	9.970	10.740	10.614	28,923,226
2021-11-29	9.800	9.960	9.670	9.760	9.645	18,072,714
2021-11-26	9.810	10.270	9.760	10.040	9.922	25,700,506
2021-11-25	9.730	9.900	9.720	9.790	9.675	14,205,327
2021-11-24	9.770	9.880	9.690	9.740	9.626	14,833,865
2021-11-23	9.690	9.940	9.610	9.740	9.626	20,879,779
2021-11-22	9.640	9.750	9.580	9.690	9.576	20,841,518
2021-11-19	9.380	9.740	9.130	9.680	9.566	28,691,455
2021-11-18	9.280	9.530	9.230	9.380	9.270	22,979,365
2021-11-17	9.020	9.260	9.020	9.230	9.122	13,810,951
2021-11-16	9.310	9.320	9.020	9.020	8.914	17,316,206
2021-11-15	9.390	9.430	9.120	9.320	9.211	14,475,468
2021-11-12	9.520	9.610	9.340	9.400	9.290	18,220,640
2021-11-11	9.400	9.540	9.320	9.510	9.398	16,878,982
2021-11-10	9.490	9.490	9.160	9.410	9.300	20,650,658
2021-11-09	9.410	9.550	9.330	9.500	9.389	18,777,989
2021-11-08	9.370	9.540	9.310	9.480	9.369	14,695,700
2021-11-05	9.890	9.900	9.360	9.410	9.300	28,201,359

← NewerPage 20 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.