Shandong Lubei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.810 | 7.970 | 7.810 | 7.960 | 7.960 | 26,872,801 |
| 2025-07-18 | 7.710 | 7.830 | 7.700 | 7.790 | 7.790 | 15,120,400 |
| 2025-07-17 | 7.670 | 7.720 | 7.670 | 7.720 | 7.720 | 8,438,261 |
| 2025-07-16 | 7.700 | 7.740 | 7.650 | 7.690 | 7.690 | 11,799,900 |
| 2025-07-15 | 7.870 | 7.950 | 7.690 | 7.730 | 7.730 | 21,215,000 |
| 2025-07-14 | 7.750 | 7.890 | 7.740 | 7.860 | 7.860 | 20,855,502 |
| 2025-07-11 | 7.760 | 7.820 | 7.670 | 7.770 | 7.770 | 17,709,400 |
| 2025-07-10 | 7.700 | 7.760 | 7.680 | 7.740 | 7.740 | 11,550,168 |
| 2025-07-09 | 7.800 | 7.840 | 7.710 | 7.730 | 7.730 | 15,494,900 |
| 2025-07-08 | 7.760 | 7.810 | 7.720 | 7.800 | 7.800 | 13,114,428 |
| 2025-07-07 | 7.750 | 7.770 | 7.670 | 7.740 | 7.740 | 8,827,200 |
| 2025-07-04 | 7.780 | 7.840 | 7.750 | 7.770 | 7.770 | 13,895,400 |
| 2025-07-03 | 7.810 | 7.830 | 7.750 | 7.810 | 7.810 | 13,428,400 |
| 2025-07-02 | 7.870 | 7.880 | 7.770 | 7.850 | 7.850 | 16,930,700 |
| 2025-07-01 | 7.720 | 7.870 | 7.690 | 7.870 | 7.870 | 23,337,114 |
| 2025-06-30 | 7.730 | 7.760 | 7.680 | 7.740 | 7.740 | 13,500,300 |
| 2025-06-27 | 7.700 | 7.770 | 7.660 | 7.750 | 7.750 | 16,934,800 |
| 2025-06-26 | 7.670 | 7.800 | 7.650 | 7.710 | 7.710 | 20,676,300 |
| 2025-06-25 | 7.670 | 7.730 | 7.600 | 7.700 | 7.700 | 19,546,000 |
| 2025-06-24 | 7.650 | 7.700 | 7.550 | 7.680 | 7.680 | 22,774,008 |
| 2025-06-23 | 7.510 | 7.790 | 7.510 | 7.730 | 7.730 | 19,972,440 |
| 2025-06-20 | 7.510 | 7.780 | 7.510 | 7.600 | 7.600 | 20,438,840 |
| 2025-06-19 | 7.780 | 7.780 | 7.540 | 7.560 | 7.560 | 21,192,500 |
| 2025-06-18 | 8.020 | 8.020 | 7.820 | 7.890 | 7.890 | 27,650,276 |
| 2025-06-17 | 7.810 | 8.090 | 7.760 | 8.050 | 8.050 | 48,201,301 |
| 2025-06-16 | 8.000 | 8.160 | 7.860 | 7.890 | 7.890 | 65,688,791 |
| 2025-06-13 | 7.650 | 8.050 | 7.630 | 7.820 | 7.820 | 63,512,811 |
| 2025-06-12 | 7.540 | 7.540 | 7.450 | 7.480 | 7.480 | 9,944,500 |
| 2025-06-11 | 7.500 | 7.610 | 7.500 | 7.570 | 7.570 | 9,112,002 |
| 2025-06-10 | 7.660 | 7.680 | 7.440 | 7.530 | 7.530 | 12,910,945 |
| 2025-06-09 | 7.580 | 7.650 | 7.540 | 7.640 | 7.640 | 10,338,202 |
| 2025-06-06 | 7.540 | 7.680 | 7.510 | 7.580 | 7.580 | 13,264,186 |
| 2025-06-05 | 7.570 | 7.600 | 7.510 | 7.540 | 7.540 | 7,936,944 |
| 2025-06-04 | 7.520 | 7.620 | 7.480 | 7.580 | 7.580 | 10,330,485 |
| 2025-06-03 | 7.470 | 7.520 | 7.430 | 7.510 | 7.510 | 6,494,300 |
| 2025-05-30 | 7.590 | 7.600 | 7.470 | 7.470 | 7.470 | 10,961,000 |
| 2025-05-29 | 7.530 | 7.620 | 7.440 | 7.600 | 7.600 | 13,399,750 |
| 2025-05-28 | 7.770 | 7.830 | 7.520 | 7.550 | 7.550 | 22,736,504 |
| 2025-05-27 | 7.730 | 7.770 | 7.600 | 7.740 | 7.740 | 18,240,356 |
| 2025-05-26 | 7.750 | 7.900 | 7.730 | 7.780 | 7.780 | 20,453,956 |
| 2025-05-23 | 7.670 | 8.190 | 7.550 | 7.850 | 7.850 | 41,599,869 |
| 2025-05-22 | 7.880 | 7.880 | 7.590 | 7.600 | 7.600 | 28,138,060 |
| 2025-05-21 | 7.810 | 8.160 | 7.810 | 7.950 | 7.950 | 33,823,971 |
| 2025-05-20 | 8.000 | 8.030 | 7.850 | 7.870 | 7.870 | 24,501,501 |
| 2025-05-19 | 7.810 | 7.970 | 7.720 | 7.970 | 7.970 | 22,838,402 |
| 2025-05-16 | 7.900 | 7.940 | 7.780 | 7.890 | 7.890 | 25,713,701 |
| 2025-05-15 | 7.730 | 8.090 | 7.700 | 7.940 | 7.940 | 44,541,522 |
| 2025-05-14 | 7.610 | 7.840 | 7.550 | 7.800 | 7.800 | 35,249,658 |
| 2025-05-13 | 7.580 | 7.670 | 7.450 | 7.630 | 7.630 | 22,213,101 |
| 2025-05-12 | 7.540 | 7.570 | 7.450 | 7.510 | 7.510 | 12,683,300 |
| 2025-05-09 | 7.650 | 7.680 | 7.500 | 7.500 | 7.500 | 16,098,640 |
| 2025-05-08 | 7.670 | 7.710 | 7.600 | 7.690 | 7.690 | 17,649,200 |
| 2025-05-07 | 7.570 | 7.780 | 7.570 | 7.770 | 7.770 | 31,325,600 |
| 2025-05-06 | 7.360 | 7.560 | 7.360 | 7.540 | 7.540 | 19,247,900 |
| 2025-04-30 | 7.360 | 7.470 | 7.330 | 7.340 | 7.340 | 17,951,600 |
| 2025-04-29 | 7.640 | 7.750 | 7.380 | 7.420 | 7.420 | 41,582,300 |
| 2025-04-28 | 7.880 | 8.220 | 7.730 | 7.910 | 7.910 | 27,185,800 |
| 2025-04-25 | 8.230 | 8.280 | 7.980 | 7.990 | 7.990 | 29,553,700 |
| 2025-04-24 | 8.370 | 8.380 | 8.100 | 8.220 | 8.220 | 33,626,400 |
| 2025-04-23 | 8.310 | 8.430 | 8.270 | 8.360 | 8.360 | 38,183,901 |
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.