Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.220 | 5.300 | 5.170 | 5.290 | 5.290 | 20,092,400 |
| 2025-10-23 | 5.200 | 5.250 | 5.160 | 5.230 | 5.230 | 13,809,300 |
| 2025-10-22 | 5.180 | 5.280 | 5.140 | 5.220 | 5.220 | 15,126,123 |
| 2025-10-21 | 5.090 | 5.190 | 5.070 | 5.190 | 5.190 | 13,735,200 |
| 2025-10-20 | 5.030 | 5.110 | 5.010 | 5.090 | 5.090 | 15,104,800 |
| 2025-10-17 | 4.990 | 5.060 | 4.980 | 5.030 | 5.030 | 12,687,504 |
| 2025-10-16 | 5.110 | 5.120 | 4.970 | 4.990 | 4.990 | 14,067,729 |
| 2025-10-15 | 5.020 | 5.100 | 4.990 | 5.090 | 5.090 | 13,961,089 |
| 2025-10-14 | 5.020 | 5.070 | 4.990 | 5.020 | 5.020 | 14,006,200 |
| 2025-10-13 | 4.890 | 5.010 | 4.790 | 5.010 | 5.010 | 14,168,758 |
| 2025-10-10 | 4.910 | 5.020 | 4.860 | 5.000 | 5.000 | 16,037,005 |
| 2025-10-09 | 4.890 | 4.950 | 4.820 | 4.900 | 4.900 | 12,865,892 |
| 2025-09-30 | 4.900 | 4.920 | 4.850 | 4.870 | 4.870 | 6,839,912 |
| 2025-09-29 | 4.840 | 4.920 | 4.700 | 4.900 | 4.900 | 12,963,900 |
| 2025-09-26 | 4.730 | 4.900 | 4.670 | 4.850 | 4.850 | 17,236,713 |
| 2025-09-25 | 4.800 | 4.830 | 4.710 | 4.740 | 4.740 | 8,522,324 |
| 2025-09-24 | 4.680 | 4.800 | 4.640 | 4.800 | 4.800 | 11,301,500 |
| 2025-09-23 | 4.760 | 4.760 | 4.570 | 4.710 | 4.710 | 14,101,600 |
| 2025-09-22 | 4.820 | 4.850 | 4.700 | 4.750 | 4.750 | 12,360,500 |
| 2025-09-19 | 4.860 | 4.890 | 4.780 | 4.850 | 4.850 | 12,376,686 |
| 2025-09-18 | 4.960 | 4.970 | 4.830 | 4.850 | 4.850 | 13,579,200 |
| 2025-09-17 | 5.020 | 5.020 | 4.950 | 4.970 | 4.970 | 8,630,912 |
| 2025-09-16 | 4.970 | 5.010 | 4.930 | 5.010 | 5.010 | 11,070,376 |
| 2025-09-15 | 4.990 | 5.010 | 4.920 | 4.970 | 4.970 | 7,955,700 |
| 2025-09-12 | 5.000 | 5.030 | 4.970 | 4.990 | 4.990 | 11,673,994 |
| 2025-09-11 | 4.960 | 5.000 | 4.910 | 4.990 | 4.990 | 10,856,417 |
| 2025-09-10 | 4.930 | 5.000 | 4.920 | 4.970 | 4.970 | 8,907,000 |
| 2025-09-09 | 4.970 | 5.000 | 4.910 | 4.940 | 4.940 | 9,772,800 |
| 2025-09-08 | 4.910 | 4.970 | 4.900 | 4.960 | 4.960 | 12,827,025 |
| 2025-09-05 | 4.840 | 4.900 | 4.770 | 4.900 | 4.900 | 12,266,285 |
| 2025-09-04 | 4.760 | 4.920 | 4.740 | 4.830 | 4.830 | 18,877,053 |
| 2025-09-03 | 4.900 | 4.930 | 4.750 | 4.770 | 4.770 | 14,338,432 |
| 2025-09-02 | 4.960 | 4.970 | 4.830 | 4.920 | 4.920 | 16,879,132 |
| 2025-09-01 | 4.870 | 4.990 | 4.760 | 4.960 | 4.960 | 24,808,665 |
| 2025-08-29 | 4.950 | 5.050 | 4.850 | 4.870 | 4.870 | 29,899,598 |
| 2025-08-28 | 4.890 | 4.950 | 4.730 | 4.850 | 4.850 | 19,132,866 |
| 2025-08-27 | 4.970 | 5.010 | 4.870 | 4.870 | 4.870 | 16,969,392 |
| 2025-08-26 | 4.940 | 5.010 | 4.890 | 4.970 | 4.970 | 15,162,051 |
| 2025-08-25 | 4.970 | 4.980 | 4.910 | 4.940 | 4.940 | 13,522,056 |
| 2025-08-22 | 5.000 | 5.010 | 4.870 | 4.950 | 4.950 | 21,044,513 |
| 2025-08-21 | 4.930 | 5.050 | 4.910 | 5.010 | 5.010 | 22,189,445 |
| 2025-08-20 | 4.900 | 4.940 | 4.870 | 4.930 | 4.930 | 11,874,769 |
| 2025-08-19 | 4.850 | 4.910 | 4.830 | 4.900 | 4.900 | 12,372,103 |
| 2025-08-18 | 4.880 | 4.910 | 4.830 | 4.860 | 4.860 | 11,806,377 |
| 2025-08-15 | 4.810 | 4.890 | 4.750 | 4.850 | 4.850 | 9,567,377 |
| 2025-08-14 | 4.950 | 4.960 | 4.820 | 4.820 | 4.820 | 12,168,325 |
| 2025-08-13 | 4.950 | 4.970 | 4.920 | 4.940 | 4.940 | 10,624,641 |
| 2025-08-12 | 4.960 | 4.970 | 4.920 | 4.950 | 4.950 | 10,467,997 |
| 2025-08-11 | 4.950 | 5.000 | 4.910 | 4.970 | 4.970 | 13,993,497 |
| 2025-08-08 | 4.850 | 4.950 | 4.830 | 4.930 | 4.930 | 16,580,687 |
| 2025-08-07 | 4.910 | 4.920 | 4.830 | 4.850 | 4.850 | 12,339,177 |
| 2025-08-06 | 4.930 | 4.930 | 4.860 | 4.880 | 4.880 | 10,454,592 |
| 2025-08-05 | 4.900 | 4.930 | 4.890 | 4.910 | 4.910 | 11,329,551 |
| 2025-08-04 | 4.850 | 4.900 | 4.810 | 4.880 | 4.880 | 12,842,916 |
| 2025-08-01 | 4.850 | 4.890 | 4.840 | 4.870 | 4.870 | 11,688,521 |
| 2025-07-31 | 4.970 | 4.970 | 4.830 | 4.850 | 4.850 | 21,948,326 |
| 2025-07-30 | 5.030 | 5.050 | 4.940 | 4.990 | 4.990 | 21,174,812 |
| 2025-07-29 | 5.210 | 5.260 | 4.960 | 5.020 | 5.020 | 29,014,100 |
| 2025-07-28 | 4.960 | 5.070 | 4.880 | 5.030 | 5.030 | 24,831,900 |
| 2025-07-25 | 5.100 | 5.140 | 4.950 | 4.960 | 4.960 | 29,028,000 |
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.