Shandong Lubei Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	7.390	7.390	7.210	7.250	7.250	29,786,423
2024-10-23	7.080	7.650	6.970	7.510	7.510	44,346,004
2024-10-22	6.880	7.070	6.860	7.050	7.050	19,956,598
2024-10-21	6.880	6.940	6.820	6.900	6.900	18,631,600
2024-10-18	6.710	6.970	6.700	6.860	6.860	19,260,071
2024-10-17	6.880	6.920	6.730	6.740	6.740	13,161,300
2024-10-16	6.720	6.940	6.700	6.860	6.860	12,779,300
2024-10-15	7.010	7.030	6.820	6.820	6.820	16,440,712
2024-10-14	6.920	7.050	6.850	7.040	7.040	13,996,362
2024-10-11	7.150	7.210	6.830	6.920	6.920	19,219,560
2024-10-10	7.150	7.460	6.910	7.250	7.250	28,797,681
2024-10-09	7.800	7.810	7.230	7.230	7.230	39,809,294
2024-10-08	8.090	8.090	7.500	8.030	8.030	57,318,998
2024-09-30	7.030	7.420	6.810	7.350	7.350	44,041,959
2024-09-27	6.590	6.820	6.590	6.780	6.780	18,920,410
2024-09-26	6.310	6.510	6.310	6.510	6.510	14,874,652
2024-09-25	6.380	6.490	6.320	6.340	6.340	17,244,201
2024-09-24	6.080	6.290	6.080	6.280	6.280	14,427,600
2024-09-23	6.050	6.090	6.000	6.060	6.060	5,672,000
2024-09-20	6.070	6.130	6.020	6.050	6.050	6,563,800
2024-09-19	5.960	6.110	5.930	6.110	6.110	10,569,700
2024-09-18	5.970	6.000	5.810	5.930	5.930	8,500,500
2024-09-13	6.060	6.100	5.970	5.990	5.990	6,248,100
2024-09-12	6.100	6.160	6.060	6.070	6.070	5,377,200
2024-09-11	6.120	6.160	6.060	6.100	6.100	6,190,200
2024-09-10	6.190	6.210	6.010	6.140	6.140	9,314,600
2024-09-09	6.160	6.230	6.150	6.190	6.190	6,700,300
2024-09-06	6.360	6.390	6.210	6.220	6.220	11,221,200
2024-09-05	6.380	6.450	6.340	6.370	6.370	8,509,900
2024-09-04	6.410	6.490	6.350	6.400	6.400	9,720,231
2024-09-03	6.430	6.570	6.410	6.490	6.490	11,796,050
2024-09-02	6.500	6.620	6.430	6.440	6.440	11,455,465
2024-08-30	6.480	6.650	6.440	6.560	6.560	16,227,569
2024-08-29	6.340	6.490	6.300	6.470	6.470	10,702,769
2024-08-28	6.330	6.440	6.280	6.390	6.390	8,739,334
2024-08-27	6.460	6.480	6.330	6.350	6.350	10,470,000
2024-08-26	6.430	6.520	6.350	6.520	6.520	10,442,721
2024-08-23	6.360	6.490	6.340	6.400	6.400	9,226,851
2024-08-22	6.600	6.600	6.400	6.430	6.430	18,168,593
2024-08-21	6.720	6.790	6.550	6.640	6.640	23,566,921
2024-08-20	6.630	7.120	6.570	6.890	6.890	40,863,824
2024-08-19	6.530	6.690	6.530	6.610	6.610	8,732,600
2024-08-16	6.780	6.790	6.600	6.620	6.620	13,990,500
2024-08-15	6.710	6.790	6.630	6.770	6.770	14,267,700
2024-08-14	6.910	6.920	6.700	6.710	6.710	16,496,100
2024-08-13	6.970	7.020	6.810	6.910	6.910	18,007,700
2024-08-12	7.080	7.230	6.960	6.970	6.970	21,783,050
2024-08-09	7.220	7.330	7.050	7.120	7.120	34,261,900
2024-08-08	7.000	7.660	6.910	7.260	7.260	57,467,904
2024-08-07	6.840	6.970	6.810	6.960	6.960	17,435,800
2024-08-06	6.820	6.890	6.760	6.860	6.860	16,934,000
2024-08-05	7.000	7.100	6.690	6.700	6.700	22,960,400
2024-08-02	7.090	7.190	7.030	7.050	7.050	20,815,100
2024-08-01	7.010	7.140	7.000	7.130	7.130	23,651,129
2024-07-31	6.750	7.050	6.710	7.010	7.010	25,611,510
2024-07-30	6.750	6.840	6.650	6.800	6.800	16,983,651
2024-07-29	6.720	6.760	6.620	6.730	6.730	14,167,229
2024-07-26	6.520	6.780	6.500	6.730	6.730	21,662,631
2024-07-25	6.470	6.600	6.390	6.520	6.520	16,958,400
2024-07-24	6.650	6.750	6.510	6.560	6.560	22,739,330

← NewerPage 9 of 21 · 1,215 trading daysOlder →

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.