Shandong Lubei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.420 | 7.540 | 7.370 | 7.530 | 7.530 | 8,696,466 |
| 2025-01-16 | 7.310 | 7.490 | 7.310 | 7.450 | 7.450 | 10,296,500 |
| 2025-01-15 | 7.300 | 7.380 | 7.250 | 7.270 | 7.270 | 6,977,703 |
| 2025-01-14 | 7.030 | 7.340 | 7.030 | 7.320 | 7.320 | 10,050,986 |
| 2025-01-13 | 6.920 | 7.030 | 6.870 | 6.990 | 6.990 | 4,468,600 |
| 2025-01-10 | 7.110 | 7.210 | 7.010 | 7.020 | 7.020 | 5,757,000 |
| 2025-01-09 | 7.100 | 7.220 | 7.080 | 7.150 | 7.150 | 4,814,901 |
| 2025-01-08 | 7.210 | 7.260 | 6.990 | 7.200 | 7.200 | 8,588,963 |
| 2025-01-07 | 7.150 | 7.270 | 7.070 | 7.270 | 7.270 | 8,057,100 |
| 2025-01-06 | 7.000 | 7.190 | 6.850 | 7.160 | 7.160 | 8,550,292 |
| 2025-01-03 | 7.240 | 7.320 | 6.980 | 7.010 | 7.010 | 9,554,942 |
| 2025-01-02 | 7.470 | 7.520 | 7.190 | 7.240 | 7.240 | 9,203,806 |
| 2024-12-31 | 7.550 | 7.600 | 7.370 | 7.410 | 7.410 | 7,290,100 |
| 2024-12-30 | 7.550 | 7.630 | 7.470 | 7.550 | 7.550 | 6,635,925 |
| 2024-12-27 | 7.410 | 7.640 | 7.390 | 7.610 | 7.610 | 10,545,447 |
| 2024-12-26 | 7.420 | 7.490 | 7.390 | 7.420 | 7.420 | 6,369,414 |
| 2024-12-25 | 7.560 | 7.580 | 7.330 | 7.390 | 7.390 | 8,971,949 |
| 2024-12-24 | 7.490 | 7.630 | 7.450 | 7.590 | 7.590 | 7,267,900 |
| 2024-12-23 | 7.660 | 7.670 | 7.460 | 7.470 | 7.470 | 9,599,199 |
| 2024-12-20 | 7.560 | 7.690 | 7.530 | 7.670 | 7.670 | 7,631,560 |
| 2024-12-19 | 7.540 | 7.610 | 7.470 | 7.570 | 7.570 | 9,253,900 |
| 2024-12-18 | 7.660 | 7.720 | 7.580 | 7.650 | 7.650 | 8,117,440 |
| 2024-12-17 | 7.870 | 7.890 | 7.620 | 7.630 | 7.630 | 12,047,300 |
| 2024-12-16 | 7.910 | 7.980 | 7.830 | 7.860 | 7.860 | 8,088,700 |
| 2024-12-13 | 8.090 | 8.100 | 7.870 | 7.880 | 7.880 | 14,521,802 |
| 2024-12-12 | 8.120 | 8.160 | 7.990 | 8.140 | 8.140 | 14,608,647 |
| 2024-12-11 | 8.150 | 8.190 | 8.070 | 8.160 | 8.160 | 12,777,401 |
| 2024-12-10 | 8.400 | 8.450 | 8.130 | 8.150 | 8.150 | 20,955,286 |
| 2024-12-09 | 8.120 | 8.280 | 8.050 | 8.230 | 8.230 | 22,689,792 |
| 2024-12-06 | 7.900 | 8.110 | 7.880 | 8.100 | 8.100 | 15,427,148 |
| 2024-12-05 | 7.970 | 8.010 | 7.870 | 7.920 | 7.920 | 10,001,740 |
| 2024-12-04 | 8.190 | 8.190 | 7.910 | 7.970 | 7.970 | 14,712,500 |
| 2024-12-03 | 8.050 | 8.190 | 8.000 | 8.190 | 8.190 | 17,245,096 |
| 2024-12-02 | 7.870 | 8.060 | 7.850 | 8.050 | 8.050 | 15,446,027 |
| 2024-11-29 | 7.780 | 7.930 | 7.690 | 7.880 | 7.880 | 13,627,346 |
| 2024-11-28 | 7.760 | 7.950 | 7.730 | 7.830 | 7.830 | 13,477,743 |
| 2024-11-27 | 7.750 | 7.820 | 7.510 | 7.800 | 7.800 | 15,734,165 |
| 2024-11-26 | 7.980 | 8.000 | 7.770 | 7.810 | 7.810 | 12,583,216 |
| 2024-11-25 | 7.810 | 8.090 | 7.750 | 7.980 | 7.980 | 18,808,386 |
| 2024-11-22 | 8.120 | 8.150 | 7.700 | 7.710 | 7.710 | 19,112,292 |
| 2024-11-21 | 8.190 | 8.310 | 8.050 | 8.160 | 8.160 | 21,671,160 |
| 2024-11-20 | 7.750 | 8.260 | 7.700 | 8.130 | 8.130 | 30,536,430 |
| 2024-11-19 | 7.650 | 7.790 | 7.550 | 7.780 | 7.780 | 15,369,143 |
| 2024-11-18 | 7.920 | 8.010 | 7.600 | 7.650 | 7.650 | 20,949,811 |
| 2024-11-15 | 8.130 | 8.240 | 7.860 | 7.860 | 7.860 | 30,149,618 |
| 2024-11-14 | 8.310 | 8.660 | 8.180 | 8.240 | 8.240 | 32,378,856 |
| 2024-11-13 | 8.200 | 8.430 | 8.120 | 8.380 | 8.380 | 26,359,591 |
| 2024-11-12 | 8.270 | 8.430 | 8.110 | 8.210 | 8.210 | 25,915,842 |
| 2024-11-11 | 8.140 | 8.280 | 8.100 | 8.250 | 8.250 | 19,194,654 |
| 2024-11-08 | 8.420 | 8.520 | 8.180 | 8.200 | 8.200 | 33,558,556 |
| 2024-11-07 | 8.270 | 8.480 | 8.170 | 8.410 | 8.410 | 33,759,136 |
| 2024-11-06 | 8.500 | 8.840 | 8.320 | 8.420 | 8.420 | 50,529,775 |
| 2024-11-05 | 8.100 | 9.050 | 8.080 | 8.670 | 8.670 | 66,916,826 |
| 2024-11-04 | 7.810 | 8.230 | 7.680 | 8.230 | 8.230 | 48,177,652 |
| 2024-11-01 | 7.550 | 8.080 | 7.530 | 7.820 | 7.820 | 55,782,794 |
| 2024-10-31 | 7.650 | 7.840 | 7.560 | 7.610 | 7.610 | 39,309,810 |
| 2024-10-30 | 7.400 | 7.680 | 7.370 | 7.650 | 7.650 | 30,397,505 |
| 2024-10-29 | 7.660 | 7.770 | 7.480 | 7.490 | 7.490 | 33,038,688 |
| 2024-10-28 | 7.520 | 7.660 | 7.400 | 7.660 | 7.660 | 30,607,748 |
| 2024-10-25 | 7.220 | 7.590 | 7.220 | 7.500 | 7.500 | 35,904,041 |
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.