Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.530 | 3.570 | 3.480 | 3.530 | 3.530 | 5,735,600 |
| 2024-07-26 | 3.500 | 3.550 | 3.500 | 3.530 | 3.530 | 4,869,800 |
| 2024-07-25 | 3.470 | 3.510 | 3.430 | 3.490 | 3.490 | 4,974,000 |
| 2024-07-24 | 3.450 | 3.520 | 3.430 | 3.470 | 3.470 | 5,683,900 |
| 2024-07-23 | 3.550 | 3.620 | 3.490 | 3.490 | 3.490 | 5,234,190 |
| 2024-07-22 | 3.510 | 3.520 | 3.440 | 3.510 | 3.510 | 4,049,690 |
| 2024-07-19 | 3.510 | 3.510 | 3.450 | 3.480 | 3.480 | 4,908,400 |
| 2024-07-18 | 3.530 | 3.540 | 3.450 | 3.520 | 3.520 | 4,629,400 |
| 2024-07-17 | 3.630 | 3.650 | 3.540 | 3.540 | 3.540 | 4,279,300 |
| 2024-07-16 | 3.610 | 3.640 | 3.580 | 3.630 | 3.630 | 4,329,600 |
| 2024-07-15 | 3.630 | 3.670 | 3.590 | 3.610 | 3.610 | 5,648,102 |
| 2024-07-12 | 3.590 | 3.690 | 3.550 | 3.620 | 3.620 | 7,672,990 |
| 2024-07-11 | 3.540 | 3.600 | 3.490 | 3.600 | 3.600 | 9,854,400 |
| 2024-07-10 | 3.450 | 3.460 | 3.370 | 3.380 | 3.380 | 3,277,700 |
| 2024-07-09 | 3.420 | 3.470 | 3.340 | 3.430 | 3.430 | 6,308,300 |
| 2024-07-08 | 3.550 | 3.580 | 3.420 | 3.430 | 3.430 | 5,768,200 |
| 2024-07-05 | 3.480 | 3.540 | 3.410 | 3.510 | 3.510 | 4,777,713 |
| 2024-07-04 | 3.600 | 3.600 | 3.470 | 3.480 | 3.480 | 7,855,100 |
| 2024-07-03 | 3.670 | 3.670 | 3.590 | 3.600 | 3.600 | 5,196,499 |
| 2024-07-02 | 3.630 | 3.660 | 3.580 | 3.660 | 3.660 | 7,605,000 |
| 2024-07-01 | 3.610 | 3.720 | 3.570 | 3.620 | 3.620 | 9,109,002 |
| 2024-06-28 | 3.570 | 3.630 | 3.550 | 3.590 | 3.590 | 5,395,900 |
| 2024-06-27 | 3.670 | 3.710 | 3.580 | 3.580 | 3.580 | 7,150,400 |
| 2024-06-26 | 3.570 | 3.660 | 3.510 | 3.650 | 3.650 | 9,463,190 |
| 2024-06-25 | 3.660 | 3.700 | 3.570 | 3.610 | 3.610 | 11,312,302 |
| 2024-06-24 | 3.780 | 3.820 | 3.630 | 3.700 | 3.700 | 19,855,701 |
| 2024-06-21 | 3.570 | 3.980 | 3.520 | 3.850 | 3.850 | 28,060,400 |
| 2024-06-20 | 3.740 | 3.830 | 3.620 | 3.630 | 3.630 | 12,401,600 |
| 2024-06-19 | 3.630 | 3.890 | 3.630 | 3.740 | 3.740 | 14,992,860 |
| 2024-06-18 | 3.620 | 3.640 | 3.540 | 3.630 | 3.630 | 7,225,400 |
| 2024-06-17 | 3.520 | 3.620 | 3.510 | 3.560 | 3.560 | 7,122,920 |
| 2024-06-14 | 3.500 | 3.580 | 3.450 | 3.560 | 3.560 | 5,821,600 |
| 2024-06-13 | 3.610 | 3.630 | 3.490 | 3.500 | 3.500 | 7,358,600 |
| 2024-06-12 | 3.520 | 3.620 | 3.510 | 3.600 | 3.600 | 7,537,200 |
| 2024-06-11 | 3.660 | 3.660 | 3.510 | 3.530 | 3.530 | 8,359,000 |
| 2024-06-07 | 3.540 | 3.660 | 3.530 | 3.640 | 3.640 | 10,050,970 |
| 2024-06-06 | 3.700 | 3.700 | 3.450 | 3.500 | 3.500 | 10,406,100 |
| 2024-06-05 | 3.760 | 3.760 | 3.650 | 3.650 | 3.650 | 6,720,000 |
| 2024-06-04 | 3.750 | 3.810 | 3.710 | 3.750 | 3.750 | 7,357,500 |
| 2024-06-03 | 3.840 | 3.890 | 3.760 | 3.810 | 3.810 | 8,829,100 |
| 2024-05-31 | 3.850 | 3.870 | 3.790 | 3.840 | 3.840 | 6,315,800 |
| 2024-05-30 | 3.930 | 3.940 | 3.830 | 3.840 | 3.840 | 7,425,900 |
| 2024-05-29 | 3.900 | 4.020 | 3.870 | 3.930 | 3.930 | 6,034,372 |
| 2024-05-28 | 4.030 | 4.030 | 3.890 | 3.900 | 3.900 | 7,506,200 |
| 2024-05-27 | 4.010 | 4.040 | 3.920 | 4.010 | 4.010 | 7,867,370 |
| 2024-05-24 | 4.090 | 4.100 | 4.000 | 4.040 | 4.040 | 6,570,700 |
| 2024-05-23 | 4.160 | 4.170 | 4.030 | 4.050 | 4.050 | 8,843,144 |
| 2024-05-22 | 4.190 | 4.230 | 4.160 | 4.160 | 4.160 | 7,087,200 |
| 2024-05-21 | 4.270 | 4.340 | 4.180 | 4.200 | 4.200 | 8,952,800 |
| 2024-05-20 | 4.240 | 4.340 | 4.190 | 4.270 | 4.270 | 12,985,000 |
| 2024-05-17 | 4.170 | 4.230 | 4.130 | 4.220 | 4.220 | 9,083,000 |
| 2024-05-16 | 4.060 | 4.210 | 4.060 | 4.190 | 4.190 | 12,398,200 |
| 2024-05-15 | 4.060 | 4.120 | 4.040 | 4.070 | 4.070 | 7,731,400 |
| 2024-05-14 | 4.000 | 4.080 | 3.980 | 4.050 | 4.050 | 6,081,600 |
| 2024-05-13 | 4.060 | 4.060 | 3.920 | 4.000 | 4.000 | 8,934,600 |
| 2024-05-10 | 4.100 | 4.130 | 4.010 | 4.060 | 4.060 | 10,028,000 |
| 2024-05-09 | 4.080 | 4.160 | 4.080 | 4.120 | 4.120 | 7,914,200 |
| 2024-05-08 | 4.110 | 4.230 | 4.070 | 4.070 | 4.070 | 12,549,600 |
| 2024-05-07 | 4.160 | 4.200 | 4.120 | 4.150 | 4.150 | 12,677,383 |
| 2024-05-06 | 4.210 | 4.270 | 4.120 | 4.130 | 4.130 | 14,548,323 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.