Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.700 | 4.800 | 4.690 | 4.740 | 4.740 | 6,884,400 |
| 2023-02-03 | 4.700 | 4.850 | 4.690 | 4.770 | 4.770 | 10,349,462 |
| 2023-02-02 | 4.720 | 4.740 | 4.670 | 4.700 | 4.700 | 7,006,300 |
| 2023-02-01 | 4.600 | 4.710 | 4.570 | 4.680 | 4.680 | 8,351,800 |
| 2023-01-31 | 4.440 | 4.610 | 4.440 | 4.600 | 4.600 | 8,623,728 |
| 2023-01-30 | 4.540 | 4.580 | 4.500 | 4.560 | 4.560 | 5,063,900 |
| 2023-01-20 | 4.440 | 4.500 | 4.430 | 4.500 | 4.500 | 3,212,200 |
| 2023-01-19 | 4.460 | 4.490 | 4.420 | 4.440 | 4.440 | 3,424,800 |
| 2023-01-18 | 4.420 | 4.480 | 4.400 | 4.470 | 4.470 | 4,193,400 |
| 2023-01-17 | 4.430 | 4.460 | 4.400 | 4.420 | 4.420 | 3,043,500 |
| 2023-01-16 | 4.370 | 4.440 | 4.340 | 4.410 | 4.410 | 4,633,000 |
| 2023-01-13 | 4.400 | 4.410 | 4.340 | 4.370 | 4.370 | 2,843,000 |
| 2023-01-12 | 4.390 | 4.430 | 4.330 | 4.360 | 4.360 | 3,047,200 |
| 2023-01-11 | 4.450 | 4.510 | 4.380 | 4.390 | 4.390 | 3,896,108 |
| 2023-01-10 | 4.490 | 4.530 | 4.430 | 4.480 | 4.480 | 3,282,000 |
| 2023-01-09 | 4.450 | 4.510 | 4.420 | 4.490 | 4.490 | 4,671,300 |
| 2023-01-06 | 4.470 | 4.490 | 4.430 | 4.450 | 4.450 | 4,312,400 |
| 2023-01-05 | 4.440 | 4.510 | 4.420 | 4.440 | 4.440 | 5,081,700 |
| 2023-01-04 | 4.380 | 4.510 | 4.350 | 4.460 | 4.460 | 7,812,500 |
| 2023-01-03 | 4.330 | 4.390 | 4.320 | 4.370 | 4.370 | 5,401,200 |
| 2022-12-30 | 4.230 | 4.330 | 4.210 | 4.320 | 4.320 | 5,027,455 |
| 2022-12-29 | 4.290 | 4.300 | 4.210 | 4.230 | 4.230 | 5,067,859 |
| 2022-12-28 | 4.330 | 4.350 | 4.240 | 4.290 | 4.290 | 7,145,800 |
| 2022-12-27 | 4.380 | 4.410 | 4.280 | 4.320 | 4.320 | 8,801,625 |
| 2022-12-26 | 4.260 | 4.390 | 4.180 | 4.370 | 4.370 | 13,701,919 |
| 2022-12-23 | 4.390 | 4.440 | 4.190 | 4.260 | 4.260 | 16,977,633 |
| 2022-12-22 | 4.720 | 4.730 | 4.410 | 4.440 | 4.440 | 24,019,545 |
| 2022-12-21 | 4.650 | 4.750 | 4.620 | 4.730 | 4.730 | 19,767,300 |
| 2022-12-20 | 4.720 | 4.730 | 4.570 | 4.680 | 4.680 | 20,282,638 |
| 2022-12-19 | 4.900 | 5.000 | 4.710 | 4.760 | 4.760 | 41,778,600 |
| 2022-12-16 | 4.550 | 5.010 | 4.490 | 5.010 | 5.010 | 22,491,397 |
| 2022-12-15 | 4.630 | 4.630 | 4.480 | 4.550 | 4.550 | 4,603,300 |
| 2022-12-14 | 4.550 | 4.580 | 4.510 | 4.550 | 4.550 | 4,036,400 |
| 2022-12-13 | 4.490 | 4.590 | 4.460 | 4.570 | 4.570 | 5,423,300 |
| 2022-12-12 | 4.570 | 4.570 | 4.450 | 4.490 | 4.490 | 4,568,800 |
| 2022-12-09 | 4.550 | 4.580 | 4.490 | 4.580 | 4.580 | 3,433,200 |
| 2022-12-08 | 4.550 | 4.580 | 4.470 | 4.540 | 4.540 | 3,016,400 |
| 2022-12-07 | 4.560 | 4.590 | 4.500 | 4.530 | 4.530 | 2,864,638 |
| 2022-12-06 | 4.610 | 4.610 | 4.530 | 4.560 | 4.560 | 4,087,338 |
| 2022-12-05 | 4.570 | 4.620 | 4.520 | 4.610 | 4.610 | 4,686,162 |
| 2022-12-02 | 4.490 | 4.570 | 4.490 | 4.540 | 4.540 | 2,860,800 |
| 2022-12-01 | 4.570 | 4.630 | 4.490 | 4.510 | 4.510 | 4,523,400 |
| 2022-11-30 | 4.600 | 4.640 | 4.540 | 4.550 | 4.550 | 4,503,301 |
| 2022-11-29 | 4.520 | 4.590 | 4.510 | 4.580 | 4.580 | 5,011,301 |
| 2022-11-28 | 4.520 | 4.550 | 4.440 | 4.490 | 4.490 | 3,867,900 |
| 2022-11-25 | 4.500 | 4.580 | 4.470 | 4.520 | 4.520 | 4,654,700 |
| 2022-11-24 | 4.420 | 4.540 | 4.400 | 4.510 | 4.510 | 5,773,921 |
| 2022-11-23 | 4.470 | 4.470 | 4.360 | 4.420 | 4.420 | 3,235,300 |
| 2022-11-22 | 4.420 | 4.500 | 4.420 | 4.430 | 4.430 | 3,153,500 |
| 2022-11-21 | 4.450 | 4.460 | 4.320 | 4.420 | 4.420 | 3,150,400 |
| 2022-11-18 | 4.530 | 4.550 | 4.420 | 4.440 | 4.440 | 2,884,800 |
| 2022-11-17 | 4.480 | 4.520 | 4.420 | 4.500 | 4.500 | 3,365,300 |
| 2022-11-16 | 4.480 | 4.500 | 4.460 | 4.470 | 4.470 | 2,533,400 |
| 2022-11-15 | 4.480 | 4.490 | 4.430 | 4.490 | 4.490 | 3,483,300 |
| 2022-11-14 | 4.470 | 4.500 | 4.430 | 4.460 | 4.460 | 4,269,900 |
| 2022-11-11 | 4.450 | 4.510 | 4.410 | 4.440 | 4.440 | 7,464,800 |
| 2022-11-10 | 4.340 | 4.400 | 4.330 | 4.380 | 4.380 | 4,089,087 |
| 2022-11-09 | 4.360 | 4.440 | 4.350 | 4.360 | 4.360 | 3,503,901 |
| 2022-11-08 | 4.280 | 4.420 | 4.280 | 4.370 | 4.370 | 5,016,000 |
| 2022-11-07 | 4.270 | 4.310 | 4.210 | 4.300 | 4.300 | 3,100,708 |
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.