Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.200 | 4.230 | 4.100 | 4.140 | 4.140 | 15,126,967 |
| 2024-04-29 | 4.080 | 4.280 | 4.080 | 4.270 | 4.270 | 16,187,373 |
| 2024-04-26 | 4.110 | 4.150 | 4.050 | 4.080 | 4.080 | 14,374,733 |
| 2024-04-25 | 4.100 | 4.160 | 4.060 | 4.110 | 4.110 | 11,396,500 |
| 2024-04-24 | 4.090 | 4.130 | 4.020 | 4.120 | 4.120 | 16,437,901 |
| 2024-04-23 | 4.050 | 4.370 | 4.020 | 4.130 | 4.130 | 23,571,081 |
| 2024-04-22 | 4.140 | 4.160 | 3.950 | 3.980 | 3.980 | 16,514,800 |
| 2024-04-19 | 3.920 | 4.080 | 3.810 | 3.990 | 3.990 | 20,144,373 |
| 2024-04-18 | 4.040 | 4.110 | 3.860 | 3.900 | 3.900 | 19,990,488 |
| 2024-04-17 | 3.510 | 3.920 | 3.510 | 3.920 | 3.920 | 18,377,454 |
| 2024-04-16 | 3.930 | 3.930 | 3.560 | 3.560 | 3.560 | 21,341,760 |
| 2024-04-15 | 4.200 | 4.240 | 3.830 | 3.950 | 3.950 | 20,445,900 |
| 2024-04-12 | 4.340 | 4.380 | 4.220 | 4.230 | 4.230 | 8,223,700 |
| 2024-04-11 | 4.290 | 4.400 | 4.200 | 4.330 | 4.330 | 10,778,600 |
| 2024-04-10 | 4.490 | 4.500 | 4.220 | 4.310 | 4.310 | 13,144,700 |
| 2024-04-09 | 4.350 | 4.490 | 4.350 | 4.460 | 4.460 | 9,043,833 |
| 2024-04-08 | 4.510 | 4.550 | 4.380 | 4.400 | 4.400 | 11,884,200 |
| 2024-04-03 | 4.580 | 4.590 | 4.470 | 4.520 | 4.520 | 10,426,200 |
| 2024-04-02 | 4.600 | 4.650 | 4.580 | 4.600 | 4.600 | 13,490,250 |
| 2024-04-01 | 4.420 | 4.600 | 4.420 | 4.600 | 4.600 | 14,371,081 |
| 2024-03-29 | 4.350 | 4.420 | 4.350 | 4.400 | 4.400 | 5,038,300 |
| 2024-03-28 | 4.220 | 4.400 | 4.220 | 4.350 | 4.350 | 10,519,701 |
| 2024-03-27 | 4.460 | 4.480 | 4.240 | 4.250 | 4.250 | 11,080,000 |
| 2024-03-26 | 4.410 | 4.450 | 4.340 | 4.430 | 4.430 | 10,718,100 |
| 2024-03-25 | 4.460 | 4.530 | 4.380 | 4.390 | 4.390 | 11,751,800 |
| 2024-03-22 | 4.570 | 4.580 | 4.450 | 4.470 | 4.470 | 14,682,244 |
| 2024-03-21 | 4.610 | 4.640 | 4.480 | 4.600 | 4.600 | 18,566,400 |
| 2024-03-20 | 4.360 | 4.560 | 4.360 | 4.550 | 4.550 | 18,261,200 |
| 2024-03-19 | 4.430 | 4.460 | 4.330 | 4.340 | 4.340 | 12,821,400 |
| 2024-03-18 | 4.280 | 4.410 | 4.280 | 4.410 | 4.410 | 16,786,800 |
| 2024-03-15 | 4.190 | 4.250 | 4.140 | 4.250 | 4.250 | 11,053,969 |
| 2024-03-14 | 4.220 | 4.260 | 4.120 | 4.180 | 4.180 | 12,427,900 |
| 2024-03-13 | 4.280 | 4.310 | 4.200 | 4.230 | 4.230 | 12,857,900 |
| 2024-03-12 | 4.210 | 4.280 | 4.150 | 4.260 | 4.260 | 15,423,641 |
| 2024-03-11 | 4.140 | 4.240 | 4.140 | 4.210 | 4.210 | 15,733,300 |
| 2024-03-08 | 4.120 | 4.150 | 4.070 | 4.140 | 4.140 | 11,249,040 |
| 2024-03-07 | 4.100 | 4.220 | 4.090 | 4.110 | 4.110 | 19,490,960 |
| 2024-03-06 | 4.060 | 4.130 | 4.030 | 4.100 | 4.100 | 15,078,160 |
| 2024-03-05 | 4.130 | 4.150 | 4.020 | 4.050 | 4.050 | 18,412,001 |
| 2024-03-04 | 4.240 | 4.340 | 4.040 | 4.190 | 4.190 | 25,761,600 |
| 2024-03-01 | 4.070 | 4.260 | 4.060 | 4.190 | 4.190 | 29,130,700 |
| 2024-02-29 | 3.780 | 4.090 | 3.750 | 4.070 | 4.070 | 27,421,340 |
| 2024-02-28 | 4.290 | 4.390 | 3.840 | 3.840 | 3.840 | 37,473,600 |
| 2024-02-27 | 4.020 | 4.260 | 4.000 | 4.260 | 4.260 | 22,315,937 |
| 2024-02-26 | 3.900 | 4.150 | 3.870 | 4.000 | 4.000 | 23,647,078 |
| 2024-02-23 | 3.800 | 3.900 | 3.740 | 3.890 | 3.890 | 19,744,968 |
| 2024-02-22 | 3.690 | 3.770 | 3.630 | 3.760 | 3.760 | 17,692,710 |
| 2024-02-21 | 3.600 | 3.840 | 3.560 | 3.700 | 3.700 | 26,672,337 |
| 2024-02-20 | 3.520 | 3.760 | 3.420 | 3.650 | 3.650 | 24,455,081 |
| 2024-02-19 | 3.400 | 3.580 | 3.390 | 3.500 | 3.500 | 26,638,023 |
| 2024-02-08 | 3.040 | 3.340 | 2.900 | 3.330 | 3.330 | 35,978,440 |
| 2024-02-07 | 3.490 | 3.500 | 3.030 | 3.070 | 3.070 | 32,415,670 |
| 2024-02-06 | 3.390 | 3.530 | 3.150 | 3.330 | 3.330 | 31,334,200 |
| 2024-02-05 | 3.850 | 3.870 | 3.500 | 3.500 | 3.500 | 21,315,300 |
| 2024-02-02 | 4.150 | 4.230 | 3.750 | 3.890 | 3.890 | 14,995,500 |
| 2024-02-01 | 4.200 | 4.200 | 3.990 | 4.090 | 4.090 | 14,529,700 |
| 2024-01-31 | 4.470 | 4.480 | 4.180 | 4.200 | 4.200 | 13,653,600 |
| 2024-01-30 | 4.540 | 4.640 | 4.440 | 4.440 | 4.440 | 10,380,400 |
| 2024-01-29 | 4.750 | 4.810 | 4.560 | 4.590 | 4.590 | 11,532,900 |
| 2024-01-26 | 4.730 | 4.830 | 4.690 | 4.750 | 4.750 | 13,776,500 |
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.