Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.530 | 4.720 | 4.500 | 4.710 | 4.710 | 16,736,965 |
| 2024-01-24 | 4.460 | 4.550 | 4.360 | 4.500 | 4.500 | 15,577,800 |
| 2024-01-23 | 4.460 | 4.480 | 4.330 | 4.410 | 4.410 | 12,526,198 |
| 2024-01-22 | 4.760 | 4.780 | 4.390 | 4.420 | 4.420 | 15,696,198 |
| 2024-01-19 | 4.850 | 4.870 | 4.730 | 4.750 | 4.750 | 8,827,000 |
| 2024-01-18 | 4.910 | 4.940 | 4.720 | 4.840 | 4.840 | 15,904,500 |
| 2024-01-17 | 5.070 | 5.100 | 4.940 | 4.940 | 4.940 | 12,782,500 |
| 2024-01-16 | 5.150 | 5.200 | 4.990 | 5.080 | 5.080 | 15,337,200 |
| 2024-01-15 | 5.180 | 5.260 | 5.110 | 5.170 | 5.170 | 15,210,833 |
| 2024-01-12 | 5.430 | 5.560 | 5.210 | 5.230 | 5.230 | 24,458,284 |
| 2024-01-11 | 5.300 | 5.470 | 5.290 | 5.450 | 5.450 | 16,018,100 |
| 2024-01-10 | 5.510 | 5.510 | 5.300 | 5.320 | 5.320 | 20,368,994 |
| 2024-01-09 | 5.510 | 5.590 | 5.460 | 5.530 | 5.530 | 17,302,100 |
| 2024-01-08 | 5.450 | 5.660 | 5.410 | 5.530 | 5.530 | 20,967,500 |
| 2024-01-05 | 5.750 | 5.750 | 5.500 | 5.540 | 5.540 | 26,427,500 |
| 2024-01-04 | 5.840 | 5.880 | 5.660 | 5.710 | 5.710 | 30,349,800 |
| 2024-01-03 | 6.010 | 6.070 | 5.830 | 5.900 | 5.900 | 42,460,030 |
| 2024-01-02 | 6.020 | 6.380 | 5.900 | 6.050 | 6.050 | 58,239,424 |
| 2023-12-29 | 5.740 | 6.120 | 5.690 | 5.990 | 5.990 | 54,723,341 |
| 2023-12-28 | 5.760 | 5.900 | 5.430 | 5.820 | 5.820 | 63,445,538 |
| 2023-12-27 | 6.200 | 6.210 | 5.780 | 5.840 | 5.840 | 73,212,400 |
| 2023-12-26 | 5.900 | 6.540 | 5.830 | 6.420 | 6.420 | 100,383,038 |
| 2023-12-25 | 5.730 | 6.280 | 5.700 | 5.950 | 5.950 | 97,258,136 |
| 2023-12-22 | 5.440 | 5.730 | 5.300 | 5.710 | 5.710 | 68,541,369 |
| 2023-12-21 | 5.310 | 5.450 | 5.240 | 5.430 | 5.430 | 20,638,700 |
| 2023-12-20 | 5.430 | 5.560 | 5.340 | 5.350 | 5.350 | 22,987,000 |
| 2023-12-19 | 5.490 | 5.510 | 5.340 | 5.420 | 5.420 | 29,999,400 |
| 2023-12-18 | 5.430 | 5.590 | 5.370 | 5.510 | 5.510 | 32,613,900 |
| 2023-12-15 | 5.440 | 5.490 | 5.380 | 5.460 | 5.460 | 9,325,700 |
| 2023-12-14 | 5.410 | 5.510 | 5.400 | 5.440 | 5.440 | 10,306,800 |
| 2023-12-13 | 5.460 | 5.530 | 5.400 | 5.420 | 5.420 | 12,959,688 |
| 2023-12-12 | 5.390 | 5.510 | 5.320 | 5.510 | 5.510 | 18,034,400 |
| 2023-12-11 | 5.430 | 5.560 | 5.320 | 5.360 | 5.360 | 20,346,400 |
| 2023-12-08 | 5.370 | 5.440 | 5.310 | 5.320 | 5.320 | 19,833,065 |
| 2023-12-07 | 5.520 | 5.560 | 5.430 | 5.440 | 5.440 | 12,761,500 |
| 2023-12-06 | 5.430 | 5.580 | 5.430 | 5.540 | 5.540 | 16,648,100 |
| 2023-12-05 | 5.480 | 5.540 | 5.420 | 5.450 | 5.450 | 12,838,200 |
| 2023-12-04 | 5.440 | 5.550 | 5.420 | 5.500 | 5.500 | 13,888,100 |
| 2023-12-01 | 5.290 | 5.460 | 5.230 | 5.430 | 5.430 | 16,743,500 |
| 2023-11-30 | 5.340 | 5.380 | 5.230 | 5.280 | 5.280 | 16,061,500 |
| 2023-11-29 | 5.490 | 5.490 | 5.340 | 5.360 | 5.360 | 14,786,665 |
| 2023-11-28 | 5.450 | 5.500 | 5.380 | 5.470 | 5.470 | 16,279,984 |
| 2023-11-27 | 5.460 | 5.490 | 5.400 | 5.440 | 5.440 | 17,758,700 |
| 2023-11-24 | 5.580 | 5.640 | 5.450 | 5.500 | 5.500 | 22,121,000 |
| 2023-11-23 | 5.580 | 5.640 | 5.530 | 5.590 | 5.590 | 22,101,100 |
| 2023-11-22 | 5.600 | 5.710 | 5.530 | 5.540 | 5.540 | 29,911,858 |
| 2023-11-21 | 5.530 | 5.690 | 5.530 | 5.580 | 5.580 | 34,036,600 |
| 2023-11-20 | 5.520 | 5.590 | 5.480 | 5.570 | 5.570 | 27,190,760 |
| 2023-11-17 | 5.470 | 5.530 | 5.450 | 5.500 | 5.500 | 22,902,141 |
| 2023-11-16 | 5.490 | 5.550 | 5.410 | 5.460 | 5.460 | 24,699,269 |
| 2023-11-15 | 5.550 | 5.600 | 5.460 | 5.500 | 5.500 | 27,393,059 |
| 2023-11-14 | 5.540 | 5.590 | 5.460 | 5.560 | 5.560 | 33,021,438 |
| 2023-11-13 | 5.530 | 5.620 | 5.480 | 5.610 | 5.610 | 31,563,538 |
| 2023-11-10 | 5.510 | 5.550 | 5.430 | 5.520 | 5.520 | 30,522,238 |
| 2023-11-09 | 5.700 | 5.730 | 5.460 | 5.480 | 5.480 | 57,334,297 |
| 2023-11-08 | 5.790 | 6.000 | 5.740 | 5.790 | 5.790 | 66,929,014 |
| 2023-11-07 | 5.750 | 6.090 | 5.720 | 5.900 | 5.900 | 93,076,200 |
| 2023-11-06 | 5.500 | 5.870 | 5.450 | 5.810 | 5.810 | 88,057,043 |
| 2023-11-03 | 5.480 | 5.620 | 5.370 | 5.530 | 5.530 | 69,921,293 |
| 2023-11-02 | 5.420 | 5.840 | 5.370 | 5.640 | 5.640 | 100,874,615 |
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.