Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.090 | 5.210 | 4.970 | 5.090 | 5.090 | 42,257,400 |
| 2025-07-23 | 5.340 | 5.470 | 5.100 | 5.100 | 5.100 | 65,371,271 |
| 2025-07-22 | 5.460 | 5.660 | 5.270 | 5.320 | 5.320 | 104,996,374 |
| 2025-07-21 | 4.930 | 5.260 | 4.880 | 5.260 | 5.260 | 48,511,556 |
| 2025-07-18 | 4.780 | 4.800 | 4.740 | 4.780 | 4.780 | 8,056,900 |
| 2025-07-17 | 4.780 | 4.810 | 4.750 | 4.790 | 4.790 | 10,610,600 |
| 2025-07-16 | 4.830 | 4.850 | 4.760 | 4.790 | 4.790 | 13,759,900 |
| 2025-07-15 | 4.890 | 4.910 | 4.720 | 4.840 | 4.840 | 24,343,769 |
| 2025-07-14 | 5.000 | 5.040 | 4.800 | 4.870 | 4.870 | 38,547,300 |
| 2025-07-11 | 4.730 | 4.750 | 4.660 | 4.690 | 4.690 | 8,119,700 |
| 2025-07-10 | 4.670 | 4.770 | 4.670 | 4.730 | 4.730 | 10,283,300 |
| 2025-07-09 | 4.700 | 4.750 | 4.670 | 4.670 | 4.670 | 10,588,410 |
| 2025-07-08 | 4.660 | 4.690 | 4.650 | 4.670 | 4.670 | 7,264,800 |
| 2025-07-07 | 4.560 | 4.640 | 4.560 | 4.640 | 4.640 | 8,303,300 |
| 2025-07-04 | 4.660 | 4.670 | 4.560 | 4.570 | 4.570 | 10,435,900 |
| 2025-07-03 | 4.640 | 4.680 | 4.610 | 4.660 | 4.660 | 9,047,500 |
| 2025-07-02 | 4.610 | 4.650 | 4.580 | 4.630 | 4.630 | 10,639,000 |
| 2025-07-01 | 4.600 | 4.630 | 4.550 | 4.580 | 4.580 | 5,832,600 |
| 2025-06-30 | 4.670 | 4.690 | 4.570 | 4.600 | 4.600 | 10,634,900 |
| 2025-06-27 | 4.580 | 4.700 | 4.550 | 4.620 | 4.620 | 16,069,400 |
| 2025-06-26 | 4.580 | 4.600 | 4.540 | 4.550 | 4.550 | 7,063,200 |
| 2025-06-25 | 4.580 | 4.640 | 4.530 | 4.590 | 4.590 | 9,421,292 |
| 2025-06-24 | 4.540 | 4.580 | 4.510 | 4.580 | 4.580 | 9,466,600 |
| 2025-06-23 | 4.460 | 4.550 | 4.420 | 4.540 | 4.540 | 10,881,600 |
| 2025-06-20 | 4.440 | 4.540 | 4.400 | 4.490 | 4.490 | 11,488,100 |
| 2025-06-19 | 4.490 | 4.520 | 4.410 | 4.420 | 4.420 | 7,277,900 |
| 2025-06-18 | 4.520 | 4.580 | 4.460 | 4.490 | 4.490 | 8,001,000 |
| 2025-06-17 | 4.490 | 4.550 | 4.460 | 4.550 | 4.550 | 8,899,300 |
| 2025-06-16 | 4.400 | 4.580 | 4.390 | 4.500 | 4.500 | 12,144,400 |
| 2025-06-13 | 4.420 | 4.510 | 4.360 | 4.450 | 4.450 | 12,927,300 |
| 2025-06-12 | 4.480 | 4.480 | 4.400 | 4.450 | 4.450 | 6,796,900 |
| 2025-06-11 | 4.460 | 4.500 | 4.440 | 4.470 | 4.470 | 8,293,600 |
| 2025-06-10 | 4.520 | 4.560 | 4.400 | 4.460 | 4.460 | 7,876,700 |
| 2025-06-09 | 4.520 | 4.540 | 4.490 | 4.510 | 4.510 | 6,106,000 |
| 2025-06-06 | 4.560 | 4.570 | 4.470 | 4.540 | 4.540 | 8,113,300 |
| 2025-06-05 | 4.580 | 4.740 | 4.520 | 4.520 | 4.520 | 13,425,069 |
| 2025-06-04 | 4.480 | 4.630 | 4.450 | 4.570 | 4.570 | 15,089,000 |
| 2025-06-03 | 4.450 | 4.520 | 4.450 | 4.490 | 4.490 | 9,274,800 |
| 2025-05-30 | 4.630 | 4.650 | 4.450 | 4.490 | 4.490 | 13,831,300 |
| 2025-05-29 | 4.520 | 4.690 | 4.480 | 4.520 | 4.520 | 22,479,600 |
| 2025-05-28 | 4.420 | 4.530 | 4.400 | 4.490 | 4.490 | 20,063,894 |
| 2025-05-27 | 4.340 | 4.590 | 4.330 | 4.440 | 4.440 | 20,722,969 |
| 2025-05-26 | 4.240 | 4.340 | 4.210 | 4.320 | 4.320 | 15,822,600 |
| 2025-05-23 | 4.320 | 4.330 | 4.250 | 4.260 | 4.260 | 20,795,200 |
| 2025-05-22 | 4.300 | 4.340 | 4.250 | 4.260 | 4.260 | 7,550,300 |
| 2025-05-21 | 4.300 | 4.350 | 4.290 | 4.300 | 4.300 | 5,524,400 |
| 2025-05-20 | 4.300 | 4.350 | 4.260 | 4.330 | 4.330 | 6,813,920 |
| 2025-05-19 | 4.250 | 4.300 | 4.230 | 4.290 | 4.290 | 7,106,800 |
| 2025-05-16 | 4.260 | 4.270 | 4.220 | 4.230 | 4.230 | 6,601,200 |
| 2025-05-15 | 4.240 | 4.290 | 4.190 | 4.260 | 4.260 | 7,140,120 |
| 2025-05-14 | 4.240 | 4.270 | 4.210 | 4.240 | 4.240 | 5,205,420 |
| 2025-05-13 | 4.300 | 4.320 | 4.230 | 4.250 | 4.250 | 7,344,300 |
| 2025-05-12 | 4.260 | 4.340 | 4.220 | 4.290 | 4.290 | 8,862,949 |
| 2025-05-09 | 4.290 | 4.290 | 4.210 | 4.230 | 4.230 | 6,064,400 |
| 2025-05-08 | 4.220 | 4.290 | 4.200 | 4.260 | 4.260 | 8,560,200 |
| 2025-05-07 | 4.220 | 4.270 | 4.180 | 4.240 | 4.240 | 10,732,700 |
| 2025-05-06 | 4.140 | 4.170 | 4.110 | 4.160 | 4.160 | 10,716,998 |
| 2025-04-30 | 4.090 | 4.140 | 4.060 | 4.090 | 4.090 | 11,789,100 |
| 2025-04-29 | 4.150 | 4.240 | 4.110 | 4.210 | 4.210 | 7,579,800 |
| 2025-04-28 | 4.250 | 4.270 | 4.110 | 4.130 | 4.130 | 8,114,300 |
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.