Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.210 | 4.280 | 4.200 | 4.250 | 4.250 | 2,879,900 |
| 2022-11-03 | 4.210 | 4.220 | 4.160 | 4.210 | 4.210 | 2,560,700 |
| 2022-11-02 | 4.200 | 4.240 | 4.180 | 4.210 | 4.210 | 3,180,200 |
| 2022-11-01 | 4.200 | 4.210 | 4.110 | 4.200 | 4.200 | 3,476,700 |
| 2022-10-31 | 4.070 | 4.170 | 4.010 | 4.170 | 4.170 | 4,051,001 |
| 2022-10-28 | 4.330 | 4.330 | 4.130 | 4.130 | 4.130 | 4,750,300 |
| 2022-10-27 | 4.350 | 4.390 | 4.270 | 4.310 | 4.310 | 2,815,100 |
| 2022-10-26 | 4.380 | 4.390 | 4.320 | 4.340 | 4.340 | 3,458,800 |
| 2022-10-25 | 4.260 | 4.360 | 4.250 | 4.340 | 4.340 | 3,219,200 |
| 2022-10-24 | 4.380 | 4.420 | 4.250 | 4.290 | 4.290 | 3,953,500 |
| 2022-10-21 | 4.390 | 4.440 | 4.360 | 4.380 | 4.380 | 2,629,900 |
| 2022-10-20 | 4.360 | 4.500 | 4.340 | 4.390 | 4.390 | 4,328,933 |
| 2022-10-19 | 4.390 | 4.430 | 4.360 | 4.390 | 4.390 | 2,284,461 |
| 2022-10-18 | 4.450 | 4.480 | 4.400 | 4.410 | 4.410 | 2,756,800 |
| 2022-10-17 | 4.360 | 4.450 | 4.360 | 4.450 | 4.450 | 3,133,900 |
| 2022-10-14 | 4.360 | 4.420 | 4.350 | 4.390 | 4.390 | 3,827,600 |
| 2022-10-13 | 4.240 | 4.400 | 4.210 | 4.350 | 4.350 | 4,999,500 |
| 2022-10-12 | 4.210 | 4.250 | 4.130 | 4.240 | 4.240 | 4,256,602 |
| 2022-10-11 | 4.150 | 4.210 | 4.090 | 4.210 | 4.210 | 4,736,700 |
| 2022-10-10 | 4.280 | 4.330 | 4.140 | 4.150 | 4.150 | 4,610,800 |
| 2022-09-30 | 4.300 | 4.320 | 4.190 | 4.280 | 4.280 | 3,527,050 |
| 2022-09-29 | 4.420 | 4.420 | 4.270 | 4.310 | 4.310 | 3,830,400 |
| 2022-09-28 | 4.460 | 4.460 | 4.340 | 4.350 | 4.350 | 3,581,600 |
| 2022-09-27 | 4.330 | 4.450 | 4.310 | 4.440 | 4.440 | 3,872,892 |
| 2022-09-26 | 4.490 | 4.510 | 4.340 | 4.340 | 4.340 | 5,841,400 |
| 2022-09-23 | 4.560 | 4.620 | 4.500 | 4.520 | 4.520 | 3,693,100 |
| 2022-09-22 | 4.580 | 4.660 | 4.570 | 4.570 | 4.570 | 4,596,600 |
| 2022-09-21 | 4.570 | 4.620 | 4.480 | 4.600 | 4.600 | 4,961,215 |
| 2022-09-20 | 4.640 | 4.640 | 4.550 | 4.570 | 4.570 | 4,699,900 |
| 2022-09-19 | 4.700 | 4.710 | 4.550 | 4.560 | 4.560 | 6,586,200 |
| 2022-09-16 | 4.880 | 4.910 | 4.710 | 4.710 | 4.710 | 8,174,400 |
| 2022-09-15 | 5.000 | 5.060 | 4.810 | 4.910 | 4.910 | 11,838,423 |
| 2022-09-14 | 4.880 | 4.970 | 4.860 | 4.900 | 4.900 | 8,214,400 |
| 2022-09-13 | 4.920 | 5.000 | 4.900 | 4.960 | 4.960 | 10,405,300 |
| 2022-09-09 | 4.870 | 4.950 | 4.830 | 4.920 | 4.920 | 10,408,000 |
| 2022-09-08 | 4.790 | 4.980 | 4.770 | 4.870 | 4.870 | 10,891,251 |
| 2022-09-07 | 4.810 | 4.830 | 4.750 | 4.800 | 4.800 | 4,827,200 |
| 2022-09-06 | 4.780 | 4.820 | 4.740 | 4.820 | 4.820 | 5,541,393 |
| 2022-09-05 | 4.700 | 4.780 | 4.680 | 4.780 | 4.780 | 8,834,800 |
| 2022-09-02 | 4.610 | 4.680 | 4.600 | 4.660 | 4.660 | 3,593,850 |
| 2022-09-01 | 4.620 | 4.690 | 4.590 | 4.600 | 4.600 | 3,786,400 |
| 2022-08-31 | 4.680 | 4.740 | 4.580 | 4.610 | 4.610 | 4,802,340 |
| 2022-08-30 | 4.730 | 4.800 | 4.670 | 4.700 | 4.700 | 4,577,558 |
| 2022-08-29 | 4.550 | 4.740 | 4.550 | 4.730 | 4.730 | 8,987,200 |
| 2022-08-26 | 4.670 | 4.680 | 4.550 | 4.550 | 4.550 | 9,746,450 |
| 2022-08-25 | 4.670 | 4.710 | 4.620 | 4.690 | 4.690 | 6,881,700 |
| 2022-08-24 | 4.740 | 4.840 | 4.660 | 4.660 | 4.660 | 11,861,300 |
| 2022-08-23 | 4.740 | 4.740 | 4.680 | 4.710 | 4.710 | 4,176,201 |
| 2022-08-22 | 4.720 | 4.750 | 4.690 | 4.710 | 4.710 | 6,128,800 |
| 2022-08-19 | 4.790 | 4.850 | 4.720 | 4.740 | 4.740 | 8,024,300 |
| 2022-08-18 | 4.860 | 4.890 | 4.760 | 4.790 | 4.790 | 8,417,150 |
| 2022-08-17 | 4.840 | 4.920 | 4.800 | 4.870 | 4.870 | 9,391,900 |
| 2022-08-16 | 4.740 | 4.880 | 4.740 | 4.860 | 4.860 | 12,625,123 |
| 2022-08-15 | 4.710 | 4.800 | 4.650 | 4.760 | 4.760 | 11,195,400 |
| 2022-08-12 | 4.670 | 4.730 | 4.650 | 4.700 | 4.700 | 6,424,100 |
| 2022-08-11 | 4.640 | 4.740 | 4.630 | 4.680 | 4.680 | 8,070,100 |
| 2022-08-10 | 4.700 | 4.710 | 4.620 | 4.640 | 4.640 | 9,753,400 |
| 2022-08-09 | 4.700 | 4.720 | 4.670 | 4.700 | 4.700 | 6,613,669 |
| 2022-08-08 | 4.730 | 4.740 | 4.660 | 4.730 | 4.730 | 9,223,000 |
| 2022-08-05 | 4.710 | 4.740 | 4.660 | 4.720 | 4.720 | 8,318,554 |
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.