Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.720 | 4.760 | 4.610 | 4.750 | 4.750 | 12,503,970 |
| 2022-08-03 | 4.720 | 4.860 | 4.650 | 4.670 | 4.670 | 20,586,954 |
| 2022-08-02 | 5.000 | 5.080 | 4.760 | 4.760 | 4.760 | 31,737,254 |
| 2022-08-01 | 5.210 | 5.240 | 4.980 | 5.090 | 5.090 | 52,809,493 |
| 2022-07-29 | 5.960 | 6.260 | 5.390 | 5.420 | 5.420 | 87,634,540 |
| 2022-07-28 | 5.270 | 5.690 | 5.100 | 5.690 | 5.690 | 58,708,589 |
| 2022-07-27 | 4.880 | 5.340 | 4.830 | 5.170 | 5.170 | 31,068,700 |
| 2022-07-26 | 4.850 | 4.900 | 4.790 | 4.900 | 4.900 | 5,238,302 |
| 2022-07-25 | 4.850 | 4.940 | 4.840 | 4.860 | 4.860 | 8,458,400 |
| 2022-07-22 | 4.850 | 4.870 | 4.760 | 4.830 | 4.830 | 6,250,000 |
| 2022-07-21 | 4.840 | 4.900 | 4.790 | 4.850 | 4.850 | 7,602,000 |
| 2022-07-20 | 4.930 | 4.940 | 4.790 | 4.870 | 4.870 | 9,812,338 |
| 2022-07-19 | 4.840 | 5.040 | 4.800 | 4.900 | 4.900 | 27,542,054 |
| 2022-07-18 | 4.530 | 4.960 | 4.530 | 4.960 | 4.960 | 20,647,716 |
| 2022-07-15 | 4.800 | 4.810 | 4.500 | 4.510 | 4.510 | 11,675,299 |
| 2022-07-14 | 4.860 | 4.870 | 4.780 | 4.840 | 4.840 | 8,185,900 |
| 2022-07-13 | 4.730 | 4.900 | 4.710 | 4.860 | 4.860 | 10,446,634 |
| 2022-07-12 | 4.680 | 4.810 | 4.630 | 4.740 | 4.740 | 8,160,700 |
| 2022-07-11 | 4.690 | 4.700 | 4.600 | 4.690 | 4.690 | 4,366,500 |
| 2022-07-08 | 4.560 | 4.720 | 4.550 | 4.660 | 4.660 | 6,433,300 |
| 2022-07-07 | 4.460 | 4.600 | 4.460 | 4.580 | 4.580 | 3,821,969 |
| 2022-07-06 | 4.550 | 4.590 | 4.450 | 4.470 | 4.470 | 4,647,100 |
| 2022-07-05 | 4.610 | 4.630 | 4.540 | 4.580 | 4.580 | 4,253,612 |
| 2022-07-04 | 4.650 | 4.650 | 4.560 | 4.610 | 4.610 | 4,881,757 |
| 2022-07-01 | 4.590 | 4.650 | 4.550 | 4.650 | 4.650 | 4,302,600 |
| 2022-06-30 | 4.660 | 4.680 | 4.590 | 4.600 | 4.600 | 6,539,901 |
| 2022-06-29 | 4.720 | 4.790 | 4.650 | 4.660 | 4.660 | 7,839,004 |
| 2022-06-28 | 4.670 | 4.740 | 4.630 | 4.730 | 4.730 | 5,929,303 |
| 2022-06-27 | 4.680 | 4.730 | 4.660 | 4.680 | 4.680 | 4,231,300 |
| 2022-06-24 | 4.710 | 4.730 | 4.660 | 4.680 | 4.680 | 4,816,710 |
| 2022-06-23 | 4.650 | 4.720 | 4.630 | 4.720 | 4.720 | 6,472,604 |
| 2022-06-22 | 4.780 | 4.830 | 4.670 | 4.690 | 4.690 | 8,265,600 |
| 2022-06-21 | 4.800 | 4.850 | 4.750 | 4.810 | 4.810 | 7,038,600 |
| 2022-06-20 | 4.850 | 4.890 | 4.800 | 4.800 | 4.800 | 8,490,700 |
| 2022-06-17 | 4.880 | 4.900 | 4.730 | 4.810 | 4.810 | 15,917,657 |
| 2022-06-16 | 5.010 | 5.050 | 4.890 | 4.910 | 4.910 | 12,252,200 |
| 2022-06-15 | 4.910 | 5.110 | 4.910 | 5.010 | 5.010 | 16,400,000 |
| 2022-06-14 | 5.030 | 5.080 | 4.800 | 4.960 | 4.960 | 14,862,404 |
| 2022-06-13 | 5.060 | 5.160 | 4.950 | 5.040 | 5.040 | 14,709,100 |
| 2022-06-10 | 5.120 | 5.130 | 4.970 | 5.120 | 5.120 | 19,739,700 |
| 2022-06-09 | 4.950 | 5.120 | 4.910 | 5.120 | 5.120 | 23,435,926 |
| 2022-06-08 | 4.880 | 5.090 | 4.870 | 4.980 | 4.980 | 20,183,500 |
| 2022-06-07 | 4.940 | 4.940 | 4.810 | 4.900 | 4.900 | 10,677,000 |
| 2022-06-06 | 4.770 | 5.000 | 4.720 | 4.920 | 4.920 | 16,004,600 |
| 2022-06-02 | 4.860 | 4.880 | 4.750 | 4.790 | 4.790 | 7,734,700 |
| 2022-06-01 | 4.820 | 4.910 | 4.730 | 4.840 | 4.840 | 10,380,300 |
| 2022-05-31 | 4.950 | 4.960 | 4.820 | 4.870 | 4.870 | 10,660,000 |
| 2022-05-30 | 4.940 | 4.970 | 4.880 | 4.940 | 4.940 | 10,676,600 |
| 2022-05-27 | 4.820 | 5.000 | 4.760 | 4.940 | 4.940 | 18,730,100 |
| 2022-05-26 | 4.790 | 4.960 | 4.720 | 4.860 | 4.860 | 15,864,097 |
| 2022-05-25 | 4.510 | 4.780 | 4.500 | 4.740 | 4.740 | 15,644,351 |
| 2022-05-24 | 5.020 | 5.180 | 4.580 | 4.590 | 4.590 | 24,430,002 |
| 2022-05-23 | 4.860 | 4.970 | 4.850 | 4.890 | 4.890 | 14,464,526 |
| 2022-05-20 | 4.870 | 4.980 | 4.790 | 4.840 | 4.840 | 12,043,900 |
| 2022-05-19 | 4.730 | 4.890 | 4.710 | 4.880 | 4.880 | 11,167,400 |
| 2022-05-18 | 4.830 | 4.860 | 4.710 | 4.830 | 4.830 | 11,703,800 |
| 2022-05-17 | 4.840 | 4.880 | 4.700 | 4.820 | 4.820 | 15,117,151 |
| 2022-05-16 | 4.760 | 4.980 | 4.690 | 4.890 | 4.890 | 24,229,100 |
| 2022-05-13 | 4.800 | 4.860 | 4.720 | 4.750 | 4.750 | 13,379,300 |
| 2022-05-12 | 4.660 | 4.840 | 4.640 | 4.800 | 4.800 | 23,101,600 |
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.