Shandong Longquan Pipeline Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.270	4.350	4.240	4.300	4.300	6,813,504
2023-05-04	4.130	4.240	4.120	4.240	4.240	5,394,800
2023-04-28	4.040	4.170	4.030	4.160	4.160	3,988,000
2023-04-27	4.030	4.110	3.960	4.030	4.030	4,329,312
2023-04-26	3.930	4.020	3.890	4.010	4.010	4,828,700
2023-04-25	4.030	4.040	3.870	3.930	3.930	4,753,700
2023-04-24	4.040	4.070	3.920	4.030	4.030	4,781,100
2023-04-21	4.150	4.160	4.020	4.040	4.040	4,755,100
2023-04-20	4.180	4.180	4.090	4.160	4.160	2,858,300
2023-04-19	4.240	4.250	4.150	4.160	4.160	2,749,700
2023-04-18	4.280	4.290	4.200	4.210	4.210	2,863,700
2023-04-17	4.290	4.290	4.250	4.280	4.280	1,993,969
2023-04-14	4.290	4.310	4.250	4.280	4.280	2,311,500
2023-04-13	4.290	4.290	4.230	4.290	4.290	2,280,900
2023-04-12	4.220	4.370	4.160	4.260	4.260	5,206,200
2023-04-11	4.250	4.260	4.140	4.210	4.210	5,097,300
2023-04-10	4.410	4.420	4.190	4.220	4.220	11,620,214
2023-04-07	4.340	4.420	4.280	4.410	4.410	5,567,100
2023-04-06	4.310	4.340	4.240	4.330	4.330	6,560,200
2023-04-04	4.370	4.390	4.290	4.310	4.310	3,972,704
2023-04-03	4.380	4.380	4.320	4.350	4.350	6,386,700
2023-03-31	4.390	4.400	4.340	4.360	4.360	2,596,100
2023-03-30	4.410	4.430	4.330	4.360	4.360	3,505,000
2023-03-29	4.410	4.430	4.370	4.380	4.380	3,415,800
2023-03-28	4.530	4.530	4.410	4.420	4.420	4,247,981
2023-03-27	4.580	4.600	4.460	4.500	4.500	5,079,100
2023-03-24	4.600	4.610	4.540	4.570	4.570	3,487,400
2023-03-23	4.640	4.640	4.540	4.600	4.600	4,002,300
2023-03-22	4.630	4.680	4.620	4.650	4.650	4,098,000
2023-03-21	4.580	4.620	4.550	4.600	4.600	3,767,000
2023-03-20	4.640	4.690	4.570	4.580	4.580	4,787,400
2023-03-17	4.670	4.680	4.590	4.590	4.590	5,242,900
2023-03-16	4.560	4.680	4.560	4.600	4.600	5,116,800
2023-03-15	4.520	4.650	4.520	4.620	4.620	6,008,600
2023-03-14	4.610	4.620	4.470	4.520	4.520	6,489,050
2023-03-13	4.610	4.680	4.570	4.630	4.630	3,926,500
2023-03-10	4.700	4.720	4.600	4.600	4.600	4,100,600
2023-03-09	4.730	4.750	4.690	4.730	4.730	3,716,621
2023-03-08	4.720	4.750	4.660	4.730	4.730	3,212,900
2023-03-07	4.800	4.840	4.710	4.710	4.710	4,878,800
2023-03-06	4.880	4.900	4.760	4.760	4.760	5,755,400
2023-03-03	4.800	4.940	4.760	4.870	4.870	12,892,800
2023-03-02	4.760	4.840	4.730	4.800	4.800	4,945,700
2023-03-01	4.680	4.810	4.680	4.750	4.750	5,075,600
2023-02-28	4.660	4.730	4.640	4.700	4.700	4,096,881
2023-02-27	4.770	4.770	4.660	4.660	4.660	5,054,500
2023-02-24	4.770	4.780	4.690	4.780	4.780	3,592,200
2023-02-23	4.800	4.810	4.740	4.760	4.760	3,262,000
2023-02-22	4.790	4.800	4.740	4.780	4.780	3,109,000
2023-02-21	4.770	4.830	4.730	4.790	4.790	5,150,100
2023-02-20	4.730	4.780	4.710	4.740	4.740	3,805,700
2023-02-17	4.730	4.790	4.700	4.730	4.730	4,228,700
2023-02-16	4.830	4.850	4.680	4.730	4.730	6,770,700
2023-02-15	4.780	4.830	4.770	4.810	4.810	4,570,200
2023-02-14	4.850	4.860	4.780	4.780	4.780	5,589,200
2023-02-13	4.720	4.880	4.680	4.810	4.810	6,623,600
2023-02-10	4.690	4.730	4.670	4.710	4.710	3,377,067
2023-02-09	4.720	4.720	4.660	4.690	4.690	3,850,100
2023-02-08	4.760	4.770	4.680	4.690	4.690	4,124,400
2023-02-07	4.750	4.810	4.710	4.730	4.730	3,457,700

← NewerPage 15 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.