Shandong Longquan Pipeline Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.540	5.540	5.330	5.340	5.340	74,418,287
2023-10-31	5.770	5.980	5.640	5.710	5.710	127,014,758
2023-10-30	6.230	7.300	6.210	6.270	6.270	165,745,555
2023-10-27	6.880	6.880	6.540	6.880	6.880	170,703,022
2023-10-26	6.250	6.250	6.250	6.250	6.250	8,685,371
2023-10-25	5.680	5.680	5.680	5.680	5.680	13,623,455
2023-10-24	5.100	5.400	4.860	5.160	5.160	71,863,928
2023-10-23	4.880	5.040	4.800	5.000	5.000	52,314,535
2023-10-20	4.620	5.100	4.600	4.890	4.890	49,638,966
2023-10-19	4.570	4.720	4.520	4.640	4.640	9,531,688
2023-10-18	4.700	4.700	4.590	4.600	4.600	7,230,600
2023-10-17	4.720	4.780	4.690	4.720	4.720	8,538,786
2023-10-16	4.670	4.780	4.630	4.720	4.720	11,648,800
2023-10-13	4.760	4.760	4.600	4.660	4.660	9,221,288
2023-10-12	4.630	4.800	4.620	4.760	4.760	9,895,472
2023-10-11	4.570	4.690	4.560	4.630	4.630	8,886,375
2023-10-10	4.680	4.710	4.560	4.580	4.580	8,932,313
2023-10-09	4.760	4.830	4.640	4.650	4.650	11,155,684
2023-09-28	4.730	4.790	4.700	4.770	4.770	11,346,100
2023-09-27	4.800	4.800	4.710	4.730	4.730	9,354,700
2023-09-26	4.800	4.920	4.740	4.750	4.750	13,523,200
2023-09-25	4.710	4.860	4.700	4.760	4.760	18,631,300
2023-09-22	4.560	4.740	4.550	4.710	4.710	13,834,800
2023-09-21	4.580	4.630	4.550	4.560	4.560	6,980,500
2023-09-20	4.590	4.640	4.560	4.590	4.590	5,933,100
2023-09-19	4.590	4.640	4.570	4.590	4.590	5,954,616
2023-09-18	4.540	4.620	4.490	4.590	4.590	5,784,500
2023-09-15	4.550	4.590	4.500	4.560	4.560	5,227,100
2023-09-14	4.530	4.550	4.490	4.530	4.530	6,684,784
2023-09-13	4.580	4.590	4.500	4.530	4.530	6,161,900
2023-09-12	4.630	4.630	4.550	4.570	4.570	5,814,400
2023-09-11	4.600	4.640	4.500	4.620	4.620	8,054,297
2023-09-08	4.610	4.670	4.590	4.620	4.620	5,917,700
2023-09-07	4.660	4.680	4.600	4.600	4.600	6,534,500
2023-09-06	4.710	4.720	4.640	4.660	4.660	6,719,500
2023-09-05	4.750	4.770	4.640	4.720	4.720	9,561,600
2023-09-04	4.630	4.750	4.630	4.750	4.750	11,888,900
2023-09-01	4.660	4.700	4.590	4.620	4.620	7,609,000
2023-08-31	4.740	4.780	4.630	4.650	4.650	10,472,000
2023-08-30	4.790	4.850	4.740	4.750	4.750	10,262,200
2023-08-29	4.710	4.830	4.710	4.820	4.820	12,131,300
2023-08-28	4.790	4.860	4.700	4.760	4.760	23,249,800
2023-08-25	4.630	4.730	4.570	4.600	4.600	10,854,150
2023-08-24	4.670	4.690	4.590	4.610	4.610	9,530,200
2023-08-23	4.720	4.720	4.630	4.640	4.640	9,842,400
2023-08-22	4.730	4.790	4.630	4.720	4.720	12,206,288
2023-08-21	4.740	4.860	4.720	4.720	4.720	13,586,600
2023-08-18	4.800	4.850	4.740	4.740	4.740	18,785,800
2023-08-17	4.680	4.760	4.620	4.760	4.760	18,328,400
2023-08-16	4.680	4.740	4.630	4.680	4.680	15,636,900
2023-08-15	4.720	4.740	4.620	4.690	4.690	16,059,800
2023-08-14	4.670	4.740	4.610	4.730	4.730	13,473,535
2023-08-11	4.780	4.840	4.700	4.710	4.710	17,012,200
2023-08-10	4.710	4.800	4.600	4.770	4.770	31,115,880
2023-08-09	4.890	4.950	4.730	4.750	4.750	40,193,523
2023-08-08	4.720	4.770	4.700	4.740	4.740	16,623,597
2023-08-07	4.790	4.790	4.700	4.720	4.720	20,602,136
2023-08-04	4.800	4.880	4.750	4.760	4.760	34,713,184
2023-08-03	4.900	4.920	4.680	4.750	4.750	45,921,900
2023-08-02	5.080	5.140	4.900	4.920	4.920	61,045,159

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.