Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.870 | 5.120 | 4.720 | 4.730 | 4.730 | 47,926,100 |
| 2022-05-10 | 4.390 | 4.880 | 4.350 | 4.880 | 4.880 | 46,349,800 |
| 2022-05-09 | 4.220 | 4.450 | 4.220 | 4.440 | 4.440 | 17,039,160 |
| 2022-05-06 | 4.390 | 4.430 | 4.210 | 4.230 | 4.230 | 17,091,128 |
| 2022-05-05 | 4.480 | 4.620 | 4.300 | 4.500 | 4.500 | 21,962,700 |
| 2022-04-29 | 4.290 | 4.500 | 4.220 | 4.480 | 4.480 | 21,195,578 |
| 2022-04-28 | 4.510 | 4.510 | 4.300 | 4.340 | 4.340 | 39,169,011 |
| 2022-04-27 | 5.020 | 5.020 | 4.600 | 4.780 | 4.780 | 45,058,085 |
| 2022-04-26 | 4.420 | 4.600 | 4.280 | 4.560 | 4.560 | 22,358,082 |
| 2022-04-25 | 4.290 | 4.480 | 4.190 | 4.420 | 4.420 | 21,316,752 |
| 2022-04-22 | 4.340 | 4.380 | 4.180 | 4.340 | 4.340 | 12,546,063 |
| 2022-04-21 | 4.670 | 4.690 | 4.310 | 4.330 | 4.330 | 17,448,200 |
| 2022-04-20 | 4.900 | 4.940 | 4.580 | 4.640 | 4.640 | 19,902,200 |
| 2022-04-19 | 4.820 | 4.940 | 4.650 | 4.920 | 4.920 | 15,115,200 |
| 2022-04-18 | 5.000 | 5.000 | 4.820 | 4.850 | 4.850 | 19,911,300 |
| 2022-04-15 | 5.260 | 5.550 | 5.100 | 5.100 | 5.100 | 25,679,485 |
| 2022-04-14 | 5.030 | 5.360 | 5.020 | 5.170 | 5.170 | 28,440,251 |
| 2022-04-13 | 5.140 | 5.290 | 5.010 | 5.030 | 5.030 | 32,549,501 |
| 2022-04-12 | 5.120 | 5.300 | 5.120 | 5.240 | 5.240 | 52,228,202 |
| 2022-04-11 | 6.000 | 6.300 | 5.580 | 5.690 | 5.690 | 58,698,483 |
| 2022-04-08 | 5.680 | 6.110 | 5.620 | 5.810 | 5.810 | 55,947,000 |
| 2022-04-07 | 5.540 | 5.870 | 5.490 | 5.560 | 5.560 | 36,636,417 |
| 2022-04-06 | 5.510 | 5.640 | 5.460 | 5.600 | 5.600 | 26,272,300 |
| 2022-04-01 | 5.390 | 5.560 | 5.390 | 5.510 | 5.510 | 31,851,400 |
| 2022-03-31 | 5.860 | 5.870 | 5.450 | 5.640 | 5.640 | 59,893,535 |
| 2022-03-30 | 5.260 | 5.440 | 5.160 | 5.380 | 5.380 | 22,470,718 |
| 2022-03-29 | 5.300 | 5.360 | 5.140 | 5.240 | 5.240 | 15,150,475 |
| 2022-03-28 | 5.120 | 5.350 | 5.030 | 5.300 | 5.300 | 18,091,300 |
| 2022-03-25 | 5.190 | 5.230 | 5.110 | 5.180 | 5.180 | 15,706,107 |
| 2022-03-24 | 5.330 | 5.390 | 5.170 | 5.190 | 5.190 | 21,280,618 |
| 2022-03-23 | 5.490 | 5.820 | 5.360 | 5.400 | 5.400 | 30,522,800 |
| 2022-03-22 | 5.490 | 5.680 | 5.350 | 5.560 | 5.560 | 43,629,175 |
| 2022-03-21 | 5.330 | 5.570 | 5.260 | 5.560 | 5.560 | 46,147,575 |
| 2022-03-18 | 5.050 | 5.460 | 5.010 | 5.320 | 5.320 | 34,913,275 |
| 2022-03-17 | 5.030 | 5.210 | 5.000 | 5.070 | 5.070 | 27,822,100 |
| 2022-03-16 | 5.060 | 5.420 | 4.850 | 5.120 | 5.120 | 35,210,200 |
| 2022-03-15 | 4.910 | 5.020 | 4.770 | 4.930 | 4.930 | 22,256,800 |
| 2022-03-14 | 5.050 | 5.120 | 4.930 | 4.950 | 4.950 | 15,687,700 |
| 2022-03-11 | 5.150 | 5.170 | 4.990 | 5.110 | 5.110 | 14,411,600 |
| 2022-03-10 | 5.050 | 5.260 | 4.910 | 5.200 | 5.200 | 20,329,200 |
| 2022-03-09 | 5.010 | 5.140 | 4.640 | 4.970 | 4.970 | 15,643,100 |
| 2022-03-08 | 5.130 | 5.200 | 4.910 | 4.950 | 4.950 | 14,103,000 |
| 2022-03-07 | 5.150 | 5.320 | 5.110 | 5.150 | 5.150 | 15,244,800 |
| 2022-03-04 | 5.370 | 5.480 | 5.110 | 5.160 | 5.160 | 23,007,075 |
| 2022-03-03 | 5.220 | 5.570 | 5.200 | 5.440 | 5.440 | 27,475,504 |
| 2022-03-02 | 5.040 | 5.330 | 5.010 | 5.270 | 5.270 | 19,790,300 |
| 2022-03-01 | 5.040 | 5.110 | 5.010 | 5.070 | 5.070 | 10,539,700 |
| 2022-02-28 | 5.080 | 5.100 | 4.950 | 5.050 | 5.050 | 11,251,300 |
| 2022-02-25 | 5.100 | 5.240 | 5.040 | 5.090 | 5.090 | 15,398,689 |
| 2022-02-24 | 5.310 | 5.360 | 5.000 | 5.090 | 5.090 | 18,857,416 |
| 2022-02-23 | 5.550 | 5.570 | 5.340 | 5.370 | 5.370 | 21,361,339 |
| 2022-02-22 | 5.660 | 5.850 | 5.500 | 5.540 | 5.540 | 31,715,900 |
| 2022-02-21 | 5.690 | 5.800 | 5.520 | 5.650 | 5.650 | 44,397,000 |
| 2022-02-18 | 5.250 | 5.790 | 5.130 | 5.600 | 5.600 | 52,841,385 |
| 2022-02-17 | 5.300 | 5.480 | 5.230 | 5.260 | 5.260 | 36,903,613 |
| 2022-02-16 | 5.050 | 5.540 | 5.050 | 5.370 | 5.370 | 53,847,107 |
| 2022-02-15 | 5.140 | 5.160 | 4.960 | 5.040 | 5.040 | 25,310,686 |
| 2022-02-14 | 5.360 | 5.410 | 5.110 | 5.150 | 5.150 | 44,306,323 |
| 2022-02-11 | 6.000 | 6.000 | 5.320 | 5.460 | 5.460 | 68,935,339 |
| 2022-02-10 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 6,473,090 |
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.