Shandong Lubei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.160 | 8.650 | 8.100 | 8.410 | 8.410 | 51,336,301 |
| 2025-04-21 | 8.030 | 8.300 | 8.020 | 8.250 | 8.250 | 41,327,600 |
| 2025-04-18 | 8.090 | 8.190 | 8.010 | 8.070 | 8.070 | 35,889,600 |
| 2025-04-17 | 7.680 | 8.350 | 7.650 | 8.210 | 8.210 | 61,229,117 |
| 2025-04-16 | 7.950 | 8.050 | 7.660 | 7.760 | 7.760 | 36,049,409 |
| 2025-04-15 | 8.040 | 8.180 | 7.900 | 8.060 | 8.060 | 48,139,657 |
| 2025-04-14 | 7.800 | 8.030 | 7.800 | 8.020 | 8.020 | 42,109,212 |
| 2025-04-11 | 7.610 | 7.840 | 7.580 | 7.710 | 7.710 | 33,084,294 |
| 2025-04-10 | 7.660 | 7.970 | 7.660 | 7.750 | 7.750 | 55,638,655 |
| 2025-04-09 | 7.500 | 7.790 | 7.020 | 7.650 | 7.650 | 56,774,782 |
| 2025-04-08 | 7.640 | 8.030 | 7.470 | 7.800 | 7.800 | 53,455,147 |
| 2025-04-07 | 7.970 | 8.250 | 7.650 | 7.650 | 7.650 | 50,098,300 |
| 2025-04-03 | 7.900 | 8.810 | 7.740 | 8.500 | 8.500 | 77,429,082 |
| 2025-04-02 | 8.150 | 8.250 | 8.030 | 8.080 | 8.080 | 37,497,700 |
| 2025-04-01 | 7.950 | 8.260 | 7.950 | 8.150 | 8.150 | 50,669,350 |
| 2025-03-31 | 8.040 | 8.190 | 7.850 | 7.930 | 7.930 | 62,670,253 |
| 2025-03-28 | 8.800 | 9.040 | 8.330 | 8.330 | 8.330 | 90,387,609 |
| 2025-03-27 | 9.170 | 9.800 | 9.120 | 9.260 | 9.260 | 119,140,681 |
| 2025-03-26 | 9.190 | 9.690 | 9.010 | 9.070 | 9.070 | 150,109,369 |
| 2025-03-25 | 8.020 | 8.810 | 8.020 | 8.810 | 8.810 | 92,991,605 |
| 2025-03-24 | 7.500 | 8.080 | 7.490 | 8.010 | 8.010 | 47,702,049 |
| 2025-03-21 | 7.570 | 7.660 | 7.470 | 7.510 | 7.510 | 11,615,100 |
| 2025-03-20 | 7.700 | 7.710 | 7.560 | 7.580 | 7.580 | 15,956,466 |
| 2025-03-19 | 7.710 | 7.820 | 7.700 | 7.730 | 7.730 | 13,836,574 |
| 2025-03-18 | 7.790 | 7.810 | 7.700 | 7.740 | 7.740 | 11,469,840 |
| 2025-03-17 | 7.720 | 7.930 | 7.700 | 7.780 | 7.780 | 18,561,339 |
| 2025-03-14 | 7.660 | 7.730 | 7.610 | 7.720 | 7.720 | 15,374,015 |
| 2025-03-13 | 7.650 | 7.730 | 7.510 | 7.700 | 7.700 | 17,825,015 |
| 2025-03-12 | 7.750 | 7.770 | 7.640 | 7.650 | 7.650 | 15,971,300 |
| 2025-03-11 | 7.520 | 7.740 | 7.500 | 7.740 | 7.740 | 23,598,570 |
| 2025-03-10 | 7.600 | 7.650 | 7.510 | 7.590 | 7.590 | 13,880,299 |
| 2025-03-07 | 7.440 | 7.670 | 7.380 | 7.620 | 7.620 | 24,886,830 |
| 2025-03-06 | 7.410 | 7.520 | 7.330 | 7.440 | 7.440 | 13,603,857 |
| 2025-03-05 | 7.470 | 7.520 | 7.320 | 7.380 | 7.380 | 13,165,280 |
| 2025-03-04 | 7.550 | 7.570 | 7.360 | 7.520 | 7.520 | 18,025,548 |
| 2025-03-03 | 7.400 | 7.620 | 7.360 | 7.600 | 7.600 | 31,080,278 |
| 2025-02-28 | 7.160 | 7.470 | 7.140 | 7.360 | 7.360 | 25,688,521 |
| 2025-02-27 | 7.190 | 7.210 | 7.090 | 7.200 | 7.200 | 7,839,700 |
| 2025-02-26 | 7.120 | 7.240 | 7.110 | 7.170 | 7.170 | 6,921,153 |
| 2025-02-25 | 7.210 | 7.210 | 7.100 | 7.120 | 7.120 | 7,895,951 |
| 2025-02-24 | 7.170 | 7.330 | 7.160 | 7.240 | 7.240 | 11,240,138 |
| 2025-02-21 | 7.180 | 7.190 | 7.110 | 7.170 | 7.170 | 7,444,987 |
| 2025-02-20 | 7.090 | 7.240 | 7.040 | 7.210 | 7.210 | 11,108,111 |
| 2025-02-19 | 7.070 | 7.110 | 7.050 | 7.090 | 7.090 | 7,452,000 |
| 2025-02-18 | 7.220 | 7.260 | 7.040 | 7.060 | 7.060 | 9,210,600 |
| 2025-02-17 | 7.240 | 7.280 | 7.170 | 7.250 | 7.250 | 6,817,421 |
| 2025-02-14 | 7.300 | 7.370 | 7.240 | 7.250 | 7.250 | 7,959,610 |
| 2025-02-13 | 7.450 | 7.470 | 7.310 | 7.310 | 7.310 | 10,414,982 |
| 2025-02-12 | 7.430 | 7.500 | 7.380 | 7.460 | 7.460 | 10,575,003 |
| 2025-02-11 | 7.450 | 7.450 | 7.350 | 7.410 | 7.410 | 8,255,000 |
| 2025-02-10 | 7.450 | 7.490 | 7.390 | 7.460 | 7.460 | 8,791,900 |
| 2025-02-07 | 7.360 | 7.500 | 7.340 | 7.440 | 7.440 | 11,192,444 |
| 2025-02-06 | 7.260 | 7.370 | 7.230 | 7.370 | 7.370 | 6,882,900 |
| 2025-02-05 | 7.410 | 7.450 | 7.250 | 7.300 | 7.300 | 8,764,242 |
| 2025-01-27 | 7.370 | 7.520 | 7.320 | 7.420 | 7.420 | 10,296,600 |
| 2025-01-24 | 7.300 | 7.370 | 7.210 | 7.310 | 7.310 | 10,184,800 |
| 2025-01-23 | 7.410 | 7.480 | 7.290 | 7.340 | 7.340 | 17,811,582 |
| 2025-01-22 | 7.550 | 7.550 | 7.440 | 7.500 | 7.500 | 5,340,100 |
| 2025-01-21 | 7.600 | 7.620 | 7.480 | 7.560 | 7.560 | 7,126,900 |
| 2025-01-20 | 7.580 | 7.640 | 7.470 | 7.590 | 7.590 | 9,372,500 |
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.