Shandong Longquan Pipeline Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.240	5.370	4.990	5.110	5.110	99,941,572
2023-07-31	5.280	5.740	5.250	5.390	5.390	133,217,644
2023-07-28	5.560	5.560	5.000	5.560	5.560	136,366,739
2023-07-27	4.600	5.050	4.530	5.050	5.050	38,008,107
2023-07-26	4.500	4.600	4.500	4.590	4.590	10,854,913
2023-07-25	4.430	4.540	4.430	4.530	4.530	6,788,254
2023-07-24	4.440	4.450	4.380	4.430	4.430	4,231,204
2023-07-21	4.380	4.440	4.380	4.420	4.420	3,580,900
2023-07-20	4.420	4.440	4.390	4.420	4.420	4,275,600
2023-07-19	4.390	4.420	4.350	4.410	4.410	3,492,400
2023-07-18	4.380	4.410	4.360	4.390	4.390	5,244,900
2023-07-17	4.370	4.380	4.290	4.370	4.370	4,938,500
2023-07-14	4.380	4.420	4.340	4.370	4.370	2,844,600
2023-07-13	4.340	4.440	4.340	4.360	4.360	2,986,500
2023-07-12	4.340	4.390	4.330	4.360	4.360	4,141,000
2023-07-11	4.300	4.380	4.280	4.360	4.360	4,989,908
2023-07-10	4.340	4.380	4.280	4.320	4.320	5,013,279
2023-07-07	4.280	4.290	4.230	4.260	4.260	2,273,700
2023-07-06	4.260	4.290	4.220	4.290	4.290	3,415,100
2023-07-05	4.250	4.280	4.210	4.270	4.270	3,698,400
2023-07-04	4.250	4.290	4.220	4.250	4.250	3,041,300
2023-07-03	4.240	4.280	4.210	4.260	4.260	3,459,100
2023-06-30	4.160	4.230	4.160	4.210	4.210	3,510,800
2023-06-29	4.150	4.210	4.130	4.150	4.150	2,756,500
2023-06-28	4.170	4.180	4.100	4.150	4.150	2,290,800
2023-06-27	4.050	4.170	4.050	4.160	4.160	3,566,600
2023-06-26	4.090	4.110	4.020	4.040	4.040	4,152,400
2023-06-21	4.220	4.220	4.080	4.090	4.090	4,288,000
2023-06-20	4.210	4.230	4.110	4.110	4.110	6,321,300
2023-06-19	4.270	4.290	4.210	4.230	4.230	3,458,223
2023-06-16	4.250	4.320	4.220	4.240	4.240	4,227,000
2023-06-15	4.230	4.240	4.180	4.230	4.230	3,672,200
2023-06-14	4.250	4.280	4.210	4.230	4.230	2,778,000
2023-06-13	4.290	4.330	4.230	4.250	4.250	3,770,700
2023-06-12	4.260	4.300	4.150	4.290	4.290	6,336,500
2023-06-09	4.400	4.400	4.240	4.280	4.280	7,280,900
2023-06-08	4.380	4.450	4.350	4.380	4.380	4,225,200
2023-06-07	4.290	4.430	4.260	4.380	4.380	5,704,500
2023-06-06	4.330	4.420	4.300	4.310	4.310	5,159,500
2023-06-05	4.380	4.380	4.330	4.350	4.350	2,957,100
2023-06-02	4.330	4.400	4.330	4.370	4.370	4,128,100
2023-06-01	4.360	4.410	4.330	4.340	4.340	4,838,100
2023-05-31	4.400	4.450	4.360	4.360	4.360	5,562,500
2023-05-30	4.380	4.530	4.360	4.430	4.430	10,282,500
2023-05-29	4.370	4.700	4.360	4.400	4.400	17,337,617
2023-05-26	4.420	4.520	4.260	4.440	4.440	23,953,015
2023-05-25	4.270	4.270	4.180	4.240	4.240	4,554,669
2023-05-24	4.150	4.290	4.100	4.270	4.270	5,556,369
2023-05-23	4.170	4.200	4.130	4.140	4.140	2,158,200
2023-05-22	4.200	4.200	4.120	4.170	4.170	4,397,900
2023-05-19	4.270	4.270	4.120	4.140	4.140	3,391,169
2023-05-18	4.180	4.250	4.150	4.210	4.210	5,284,825
2023-05-17	4.120	4.180	4.070	4.170	4.170	3,354,300
2023-05-16	4.180	4.230	4.100	4.120	4.120	3,809,500
2023-05-15	4.200	4.230	4.110	4.160	4.160	3,094,804
2023-05-12	4.240	4.260	4.170	4.180	4.180	2,895,704
2023-05-11	4.240	4.280	4.230	4.250	4.250	2,386,504
2023-05-10	4.250	4.280	4.210	4.230	4.230	2,766,400
2023-05-09	4.310	4.320	4.240	4.260	4.260	4,052,600
2023-05-08	4.330	4.360	4.280	4.290	4.290	4,763,400

← NewerPage 14 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.