Shandong Lubei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.690 | 8.160 | 7.610 | 7.800 | 7.800 | 75,764,070 |
| 2026-04-17 | 7.300 | 7.690 | 7.300 | 7.690 | 7.690 | 47,653,837 |
| 2026-04-16 | 6.900 | 7.000 | 6.900 | 6.990 | 6.990 | 9,930,240 |
| 2026-04-15 | 7.090 | 7.100 | 6.880 | 6.900 | 6.900 | 17,301,900 |
| 2026-04-14 | 7.230 | 7.250 | 7.040 | 7.090 | 7.090 | 17,059,821 |
| 2026-04-13 | 7.260 | 7.260 | 7.030 | 7.210 | 7.210 | 16,635,364 |
| 2026-04-10 | 7.200 | 7.290 | 7.120 | 7.160 | 7.160 | 16,649,580 |
| 2026-04-09 | 7.290 | 7.300 | 7.070 | 7.190 | 7.190 | 23,460,322 |
| 2026-04-08 | 7.220 | 7.280 | 7.100 | 7.260 | 7.260 | 33,875,442 |
| 2026-04-07 | 7.110 | 7.430 | 6.900 | 7.390 | 7.390 | 32,816,190 |
| 2026-04-03 | 7.650 | 7.770 | 7.070 | 7.100 | 7.100 | 37,385,800 |
| 2026-04-02 | 7.530 | 7.630 | 7.360 | 7.440 | 7.440 | 23,528,410 |
| 2026-04-01 | 7.720 | 7.800 | 7.430 | 7.470 | 7.470 | 22,225,544 |
| 2026-03-31 | 7.900 | 7.980 | 7.630 | 7.650 | 7.650 | 34,047,100 |
| 2026-03-30 | 7.800 | 8.160 | 7.710 | 7.850 | 7.850 | 57,439,046 |
| 2026-03-27 | 7.250 | 7.800 | 7.250 | 7.800 | 7.800 | 29,962,620 |
| 2026-03-26 | 7.100 | 7.320 | 7.020 | 7.090 | 7.090 | 17,253,209 |
| 2026-03-25 | 6.990 | 7.190 | 6.920 | 7.130 | 7.130 | 16,029,000 |
| 2026-03-24 | 6.930 | 6.990 | 6.640 | 6.970 | 6.970 | 17,390,300 |
| 2026-03-23 | 6.900 | 7.190 | 6.760 | 6.830 | 6.830 | 21,802,584 |
| 2026-03-20 | 7.390 | 7.430 | 7.010 | 7.020 | 7.020 | 24,767,500 |
| 2026-03-19 | 7.860 | 7.900 | 7.420 | 7.460 | 7.460 | 28,196,301 |
| 2026-03-18 | 7.940 | 7.960 | 7.690 | 7.800 | 7.800 | 20,419,036 |
| 2026-03-17 | 8.090 | 8.480 | 7.920 | 7.970 | 7.970 | 30,222,217 |
| 2026-03-16 | 8.170 | 8.610 | 8.070 | 8.120 | 8.120 | 37,529,043 |
| 2026-03-13 | 8.160 | 8.480 | 8.110 | 8.270 | 8.270 | 41,142,040 |
| 2026-03-12 | 8.130 | 8.280 | 8.020 | 8.140 | 8.140 | 31,878,981 |
| 2026-03-11 | 7.860 | 8.200 | 7.700 | 8.160 | 8.160 | 39,004,318 |
| 2026-03-10 | 7.960 | 8.110 | 7.890 | 7.910 | 7.910 | 26,568,684 |
| 2026-03-09 | 8.440 | 8.450 | 8.070 | 8.090 | 8.090 | 37,474,064 |
| 2026-03-06 | 7.900 | 8.300 | 7.880 | 8.270 | 8.270 | 38,129,110 |
| 2026-03-05 | 8.130 | 8.140 | 7.770 | 7.980 | 7.980 | 37,866,396 |
| 2026-03-04 | 8.000 | 8.310 | 7.920 | 8.050 | 8.050 | 46,907,418 |
| 2026-03-03 | 8.200 | 8.890 | 8.100 | 8.330 | 8.330 | 76,182,270 |
| 2026-03-02 | 8.460 | 8.530 | 8.050 | 8.160 | 8.160 | 50,296,881 |
| 2026-02-27 | 7.960 | 8.200 | 7.920 | 8.080 | 8.080 | 25,522,160 |
| 2026-02-26 | 8.060 | 8.290 | 7.950 | 7.990 | 7.990 | 31,654,410 |
| 2026-02-25 | 7.870 | 8.140 | 7.870 | 8.020 | 8.020 | 38,330,761 |
| 2026-02-24 | 7.620 | 7.890 | 7.600 | 7.860 | 7.860 | 28,079,651 |
| 2026-02-13 | 7.650 | 7.670 | 7.480 | 7.490 | 7.490 | 14,743,300 |
| 2026-02-12 | 7.780 | 7.820 | 7.660 | 7.690 | 7.690 | 16,637,100 |
| 2026-02-11 | 7.680 | 7.920 | 7.650 | 7.800 | 7.800 | 24,725,100 |
| 2026-02-10 | 7.780 | 7.810 | 7.630 | 7.720 | 7.720 | 18,727,600 |
| 2026-02-09 | 7.650 | 7.890 | 7.580 | 7.810 | 7.810 | 32,028,999 |
| 2026-02-06 | 7.510 | 7.720 | 7.230 | 7.590 | 7.590 | 29,927,621 |
| 2026-02-05 | 7.490 | 8.130 | 7.480 | 7.520 | 7.520 | 38,361,698 |
| 2026-02-04 | 7.330 | 7.470 | 7.240 | 7.460 | 7.460 | 14,039,551 |
| 2026-02-03 | 7.200 | 7.340 | 7.130 | 7.280 | 7.280 | 12,782,747 |
| 2026-02-02 | 7.430 | 7.500 | 7.100 | 7.110 | 7.110 | 19,573,300 |
| 2026-01-30 | 7.490 | 7.590 | 7.350 | 7.560 | 7.560 | 19,426,826 |
| 2026-01-29 | 7.530 | 7.640 | 7.450 | 7.560 | 7.560 | 21,384,486 |
| 2026-01-28 | 7.410 | 7.640 | 7.380 | 7.560 | 7.560 | 22,153,501 |
| 2026-01-27 | 7.430 | 7.520 | 7.300 | 7.410 | 7.410 | 14,463,388 |
| 2026-01-26 | 7.430 | 7.530 | 7.390 | 7.470 | 7.470 | 15,075,030 |
| 2026-01-23 | 7.410 | 7.440 | 7.340 | 7.410 | 7.410 | 10,194,876 |
| 2026-01-22 | 7.280 | 7.440 | 7.240 | 7.410 | 7.410 | 11,732,861 |
| 2026-01-21 | 7.340 | 7.340 | 7.180 | 7.280 | 7.280 | 10,277,882 |
| 2026-01-20 | 7.180 | 7.400 | 7.170 | 7.320 | 7.320 | 17,296,982 |
| 2026-01-19 | 6.990 | 7.170 | 6.990 | 7.170 | 7.170 | 9,082,031 |
| 2026-01-16 | 7.080 | 7.090 | 6.990 | 7.020 | 7.020 | 5,999,900 |
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.