Shandong Lubei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.010 | 7.100 | 6.980 | 7.060 | 7.060 | 7,313,497 |
| 2026-01-14 | 7.010 | 7.080 | 6.950 | 7.010 | 7.010 | 9,049,400 |
| 2026-01-13 | 7.080 | 7.140 | 7.020 | 7.050 | 7.050 | 9,351,000 |
| 2026-01-12 | 7.090 | 7.090 | 7.010 | 7.090 | 7.090 | 8,771,870 |
| 2026-01-09 | 7.020 | 7.130 | 7.000 | 7.090 | 7.090 | 8,240,500 |
| 2026-01-08 | 6.980 | 7.060 | 6.960 | 7.030 | 7.030 | 6,270,739 |
| 2026-01-07 | 7.080 | 7.090 | 6.980 | 6.990 | 6.990 | 8,568,098 |
| 2026-01-06 | 6.900 | 7.120 | 6.900 | 7.110 | 7.110 | 12,272,636 |
| 2026-01-05 | 6.870 | 6.920 | 6.850 | 6.890 | 6.890 | 5,504,883 |
| 2025-12-31 | 6.920 | 6.920 | 6.780 | 6.840 | 6.840 | 5,096,833 |
| 2025-12-30 | 6.920 | 6.980 | 6.870 | 6.900 | 6.900 | 4,693,400 |
| 2025-12-29 | 6.950 | 6.980 | 6.880 | 6.950 | 6.950 | 4,072,600 |
| 2025-12-26 | 6.910 | 7.050 | 6.900 | 6.940 | 6.940 | 6,678,018 |
| 2025-12-25 | 6.840 | 6.920 | 6.830 | 6.910 | 6.910 | 3,279,300 |
| 2025-12-24 | 6.860 | 6.880 | 6.800 | 6.860 | 6.860 | 2,731,501 |
| 2025-12-23 | 6.890 | 6.890 | 6.810 | 6.830 | 6.830 | 3,189,300 |
| 2025-12-22 | 6.870 | 6.920 | 6.820 | 6.870 | 6.870 | 4,408,982 |
| 2025-12-19 | 6.750 | 6.930 | 6.750 | 6.860 | 6.860 | 5,220,801 |
| 2025-12-18 | 6.660 | 6.820 | 6.660 | 6.770 | 6.770 | 3,903,282 |
| 2025-12-17 | 6.690 | 6.720 | 6.580 | 6.710 | 6.710 | 4,238,700 |
| 2025-12-16 | 6.820 | 6.820 | 6.680 | 6.690 | 6.690 | 4,701,200 |
| 2025-12-15 | 6.810 | 6.840 | 6.730 | 6.820 | 6.820 | 3,296,100 |
| 2025-12-12 | 6.950 | 6.950 | 6.780 | 6.810 | 6.810 | 7,767,400 |
| 2025-12-11 | 6.980 | 7.010 | 6.930 | 6.930 | 6.930 | 4,777,564 |
| 2025-12-10 | 6.940 | 7.040 | 6.930 | 7.000 | 7.000 | 4,531,600 |
| 2025-12-09 | 7.040 | 7.050 | 6.960 | 6.980 | 6.980 | 3,837,664 |
| 2025-12-08 | 7.010 | 7.080 | 6.980 | 7.050 | 7.050 | 4,329,461 |
| 2025-12-05 | 6.980 | 7.050 | 6.930 | 7.040 | 7.040 | 3,660,500 |
| 2025-12-04 | 7.050 | 7.070 | 6.950 | 6.970 | 6.970 | 4,836,580 |
| 2025-12-03 | 7.110 | 7.140 | 7.030 | 7.060 | 7.060 | 5,054,701 |
| 2025-12-02 | 7.120 | 7.140 | 7.070 | 7.090 | 7.090 | 4,380,700 |
| 2025-12-01 | 7.190 | 7.230 | 7.110 | 7.140 | 7.140 | 7,533,000 |
| 2025-11-28 | 7.070 | 7.280 | 7.030 | 7.200 | 7.200 | 9,906,866 |
| 2025-11-27 | 7.020 | 7.090 | 7.000 | 7.040 | 7.040 | 4,455,260 |
| 2025-11-26 | 7.070 | 7.120 | 7.000 | 7.010 | 7.010 | 6,137,160 |
| 2025-11-25 | 7.060 | 7.110 | 7.000 | 7.070 | 7.070 | 5,920,310 |
| 2025-11-24 | 7.110 | 7.110 | 6.930 | 7.030 | 7.030 | 11,575,989 |
| 2025-11-21 | 7.510 | 7.520 | 7.050 | 7.060 | 7.060 | 20,794,801 |
| 2025-11-20 | 7.730 | 7.780 | 7.520 | 7.550 | 7.550 | 10,024,600 |
| 2025-11-19 | 7.700 | 7.820 | 7.640 | 7.730 | 7.730 | 13,290,900 |
| 2025-11-18 | 7.840 | 7.860 | 7.600 | 7.650 | 7.650 | 13,550,593 |
| 2025-11-17 | 7.770 | 7.880 | 7.720 | 7.860 | 7.860 | 10,754,701 |
| 2025-11-14 | 7.840 | 7.920 | 7.770 | 7.770 | 7.770 | 11,547,000 |
| 2025-11-13 | 7.710 | 7.900 | 7.710 | 7.880 | 7.880 | 18,336,927 |
| 2025-11-12 | 7.830 | 7.850 | 7.670 | 7.710 | 7.710 | 11,972,110 |
| 2025-11-11 | 7.800 | 7.850 | 7.720 | 7.810 | 7.810 | 17,413,761 |
| 2025-11-10 | 7.770 | 7.990 | 7.770 | 7.820 | 7.820 | 32,157,519 |
| 2025-11-07 | 7.560 | 7.730 | 7.550 | 7.700 | 7.700 | 20,689,589 |
| 2025-11-06 | 7.480 | 7.580 | 7.430 | 7.580 | 7.580 | 13,308,103 |
| 2025-11-05 | 7.370 | 7.480 | 7.340 | 7.450 | 7.450 | 9,181,176 |
| 2025-11-04 | 7.390 | 7.460 | 7.350 | 7.380 | 7.380 | 7,743,841 |
| 2025-11-03 | 7.440 | 7.570 | 7.400 | 7.440 | 7.440 | 6,465,657 |
| 2025-10-31 | 7.370 | 7.410 | 7.320 | 7.370 | 7.370 | 9,791,186 |
| 2025-10-30 | 7.540 | 7.540 | 7.470 | 7.480 | 7.480 | 5,181,062 |
| 2025-10-29 | 7.520 | 7.540 | 7.450 | 7.540 | 7.540 | 5,412,205 |
| 2025-10-28 | 7.570 | 7.590 | 7.510 | 7.530 | 7.530 | 4,293,395 |
| 2025-10-27 | 7.550 | 7.610 | 7.530 | 7.570 | 7.570 | 4,894,300 |
| 2025-10-24 | 7.590 | 7.590 | 7.510 | 7.550 | 7.550 | 5,209,601 |
| 2025-10-23 | 7.500 | 7.590 | 7.500 | 7.590 | 7.590 | 4,812,986 |
| 2025-10-22 | 7.530 | 7.570 | 7.480 | 7.520 | 7.520 | 4,702,600 |
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.