Shandong Lubei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.470 | 7.540 | 7.430 | 7.530 | 7.530 | 5,819,735 |
| 2025-10-20 | 7.400 | 7.480 | 7.370 | 7.470 | 7.470 | 4,184,506 |
| 2025-10-17 | 7.420 | 7.490 | 7.350 | 7.360 | 7.360 | 4,586,300 |
| 2025-10-16 | 7.550 | 7.560 | 7.440 | 7.450 | 7.450 | 5,751,900 |
| 2025-10-15 | 7.540 | 7.650 | 7.480 | 7.570 | 7.570 | 6,000,301 |
| 2025-10-14 | 7.540 | 7.590 | 7.460 | 7.500 | 7.500 | 5,428,900 |
| 2025-10-13 | 7.400 | 7.510 | 7.360 | 7.500 | 7.500 | 6,387,349 |
| 2025-10-10 | 7.500 | 7.590 | 7.470 | 7.570 | 7.570 | 6,492,910 |
| 2025-10-09 | 7.470 | 7.540 | 7.430 | 7.530 | 7.530 | 7,260,200 |
| 2025-09-30 | 7.470 | 7.500 | 7.420 | 7.460 | 7.460 | 3,667,120 |
| 2025-09-29 | 7.350 | 7.460 | 7.310 | 7.450 | 7.450 | 4,173,970 |
| 2025-09-26 | 7.320 | 7.430 | 7.300 | 7.370 | 7.370 | 3,677,398 |
| 2025-09-25 | 7.440 | 7.470 | 7.360 | 7.360 | 7.360 | 4,631,500 |
| 2025-09-24 | 7.350 | 7.470 | 7.310 | 7.450 | 7.450 | 5,570,160 |
| 2025-09-23 | 7.520 | 7.520 | 7.240 | 7.360 | 7.360 | 9,658,400 |
| 2025-09-22 | 7.590 | 7.590 | 7.500 | 7.520 | 7.520 | 5,714,721 |
| 2025-09-19 | 7.580 | 7.650 | 7.560 | 7.600 | 7.600 | 5,295,445 |
| 2025-09-18 | 7.730 | 7.740 | 7.570 | 7.600 | 7.600 | 9,301,700 |
| 2025-09-17 | 7.700 | 7.750 | 7.660 | 7.730 | 7.730 | 7,484,025 |
| 2025-09-16 | 7.680 | 7.720 | 7.620 | 7.690 | 7.690 | 6,561,091 |
| 2025-09-15 | 7.680 | 7.720 | 7.670 | 7.690 | 7.690 | 5,107,738 |
| 2025-09-12 | 7.730 | 7.770 | 7.670 | 7.710 | 7.710 | 7,165,500 |
| 2025-09-11 | 7.680 | 7.740 | 7.600 | 7.740 | 7.740 | 7,515,501 |
| 2025-09-10 | 7.680 | 7.710 | 7.630 | 7.680 | 7.680 | 6,509,075 |
| 2025-09-09 | 7.810 | 7.860 | 7.670 | 7.710 | 7.710 | 10,062,600 |
| 2025-09-08 | 7.700 | 7.750 | 7.660 | 7.750 | 7.750 | 7,966,326 |
| 2025-09-05 | 7.610 | 7.690 | 7.590 | 7.690 | 7.690 | 8,530,300 |
| 2025-09-04 | 7.540 | 7.630 | 7.510 | 7.620 | 7.620 | 9,355,201 |
| 2025-09-03 | 7.730 | 7.770 | 7.520 | 7.540 | 7.540 | 10,931,347 |
| 2025-09-02 | 7.870 | 7.880 | 7.650 | 7.720 | 7.720 | 13,984,000 |
| 2025-09-01 | 7.810 | 7.900 | 7.750 | 7.870 | 7.870 | 13,511,666 |
| 2025-08-29 | 7.870 | 7.880 | 7.760 | 7.770 | 7.770 | 13,404,788 |
| 2025-08-28 | 8.030 | 8.090 | 7.660 | 7.850 | 7.850 | 28,840,300 |
| 2025-08-27 | 8.360 | 8.360 | 8.020 | 8.020 | 8.020 | 29,370,974 |
| 2025-08-26 | 8.200 | 8.380 | 8.160 | 8.330 | 8.330 | 26,704,894 |
| 2025-08-25 | 8.190 | 8.230 | 8.120 | 8.230 | 8.230 | 21,591,346 |
| 2025-08-22 | 8.270 | 8.300 | 8.120 | 8.180 | 8.180 | 18,809,860 |
| 2025-08-21 | 8.260 | 8.300 | 8.160 | 8.200 | 8.200 | 24,910,751 |
| 2025-08-20 | 8.120 | 8.280 | 8.080 | 8.220 | 8.220 | 27,801,925 |
| 2025-08-19 | 8.100 | 8.150 | 8.080 | 8.120 | 8.120 | 16,794,381 |
| 2025-08-18 | 8.050 | 8.170 | 8.000 | 8.160 | 8.160 | 26,147,952 |
| 2025-08-15 | 7.940 | 8.020 | 7.940 | 8.010 | 8.010 | 13,538,584 |
| 2025-08-14 | 8.010 | 8.080 | 7.940 | 7.960 | 7.960 | 19,241,400 |
| 2025-08-13 | 8.060 | 8.080 | 7.980 | 8.010 | 8.010 | 17,672,756 |
| 2025-08-12 | 8.090 | 8.100 | 8.020 | 8.070 | 8.070 | 12,168,300 |
| 2025-08-11 | 8.050 | 8.110 | 8.020 | 8.100 | 8.100 | 17,438,540 |
| 2025-08-08 | 8.030 | 8.050 | 7.970 | 8.050 | 8.050 | 15,531,660 |
| 2025-08-07 | 8.160 | 8.160 | 8.010 | 8.060 | 8.060 | 20,256,328 |
| 2025-08-06 | 8.120 | 8.220 | 8.090 | 8.140 | 8.140 | 26,079,212 |
| 2025-08-05 | 8.080 | 8.130 | 8.050 | 8.130 | 8.130 | 23,548,000 |
| 2025-08-04 | 8.030 | 8.090 | 7.950 | 8.080 | 8.080 | 22,847,841 |
| 2025-08-01 | 8.130 | 8.220 | 8.040 | 8.060 | 8.060 | 40,680,600 |
| 2025-07-31 | 8.370 | 8.500 | 8.070 | 8.080 | 8.080 | 65,880,749 |
| 2025-07-30 | 7.860 | 8.650 | 7.830 | 8.310 | 8.310 | 93,441,214 |
| 2025-07-29 | 7.940 | 7.950 | 7.760 | 7.860 | 7.860 | 17,018,056 |
| 2025-07-28 | 7.970 | 8.000 | 7.850 | 7.950 | 7.950 | 13,302,646 |
| 2025-07-25 | 8.010 | 8.140 | 7.970 | 7.970 | 7.970 | 19,883,712 |
| 2025-07-24 | 7.860 | 8.000 | 7.850 | 8.000 | 8.000 | 17,820,546 |
| 2025-07-23 | 8.050 | 8.080 | 7.870 | 7.890 | 7.890 | 20,651,300 |
| 2025-07-22 | 7.970 | 8.030 | 7.840 | 8.030 | 8.030 | 27,678,946 |
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.