Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.170 | 4.240 | 4.160 | 4.200 | 4.200 | 6,229,800 |
| 2025-04-24 | 4.190 | 4.220 | 4.140 | 4.170 | 4.170 | 6,039,900 |
| 2025-04-23 | 4.210 | 4.230 | 4.180 | 4.210 | 4.210 | 4,420,700 |
| 2025-04-22 | 4.140 | 4.220 | 4.140 | 4.210 | 4.210 | 6,137,234 |
| 2025-04-21 | 4.190 | 4.190 | 4.120 | 4.160 | 4.160 | 6,034,100 |
| 2025-04-18 | 4.130 | 4.190 | 4.090 | 4.180 | 4.180 | 6,124,100 |
| 2025-04-17 | 4.060 | 4.180 | 4.010 | 4.120 | 4.120 | 8,311,500 |
| 2025-04-16 | 4.110 | 4.110 | 3.990 | 4.060 | 4.060 | 7,233,100 |
| 2025-04-15 | 4.090 | 4.140 | 4.070 | 4.120 | 4.120 | 5,871,500 |
| 2025-04-14 | 4.080 | 4.140 | 4.060 | 4.100 | 4.100 | 6,934,200 |
| 2025-04-11 | 4.000 | 4.080 | 3.990 | 4.050 | 4.050 | 7,266,852 |
| 2025-04-10 | 4.000 | 4.100 | 4.000 | 4.030 | 4.030 | 12,236,600 |
| 2025-04-09 | 3.800 | 4.000 | 3.640 | 3.980 | 3.980 | 12,595,800 |
| 2025-04-08 | 3.860 | 4.030 | 3.750 | 3.900 | 3.900 | 15,182,194 |
| 2025-04-07 | 4.160 | 4.210 | 3.920 | 3.920 | 3.920 | 14,249,400 |
| 2025-04-03 | 4.260 | 4.370 | 4.250 | 4.350 | 4.350 | 9,673,500 |
| 2025-04-02 | 4.360 | 4.380 | 4.290 | 4.310 | 4.310 | 10,006,300 |
| 2025-04-01 | 4.250 | 4.440 | 4.210 | 4.370 | 4.370 | 17,978,299 |
| 2025-03-31 | 4.460 | 4.460 | 4.210 | 4.250 | 4.250 | 22,148,699 |
| 2025-03-28 | 4.610 | 4.640 | 4.480 | 4.500 | 4.500 | 12,278,000 |
| 2025-03-27 | 4.640 | 4.650 | 4.540 | 4.610 | 4.610 | 11,764,900 |
| 2025-03-26 | 4.520 | 4.650 | 4.510 | 4.630 | 4.630 | 14,945,346 |
| 2025-03-25 | 4.450 | 4.530 | 4.420 | 4.520 | 4.520 | 10,368,200 |
| 2025-03-24 | 4.620 | 4.630 | 4.400 | 4.470 | 4.470 | 15,229,500 |
| 2025-03-21 | 4.620 | 4.680 | 4.580 | 4.600 | 4.600 | 9,864,200 |
| 2025-03-20 | 4.610 | 4.660 | 4.600 | 4.640 | 4.640 | 8,692,700 |
| 2025-03-19 | 4.620 | 4.680 | 4.600 | 4.620 | 4.620 | 8,359,846 |
| 2025-03-18 | 4.620 | 4.650 | 4.600 | 4.640 | 4.640 | 7,689,700 |
| 2025-03-17 | 4.590 | 4.650 | 4.590 | 4.630 | 4.630 | 10,300,397 |
| 2025-03-14 | 4.530 | 4.590 | 4.510 | 4.580 | 4.580 | 11,953,200 |
| 2025-03-13 | 4.510 | 4.530 | 4.430 | 4.520 | 4.520 | 8,140,500 |
| 2025-03-12 | 4.560 | 4.590 | 4.500 | 4.520 | 4.520 | 9,447,800 |
| 2025-03-11 | 4.500 | 4.570 | 4.480 | 4.570 | 4.570 | 8,409,300 |
| 2025-03-10 | 4.480 | 4.540 | 4.470 | 4.520 | 4.520 | 9,700,543 |
| 2025-03-07 | 4.530 | 4.530 | 4.460 | 4.470 | 4.470 | 9,427,100 |
| 2025-03-06 | 4.470 | 4.520 | 4.440 | 4.500 | 4.500 | 7,998,436 |
| 2025-03-05 | 4.490 | 4.490 | 4.420 | 4.470 | 4.470 | 6,819,879 |
| 2025-03-04 | 4.380 | 4.490 | 4.380 | 4.480 | 4.480 | 7,933,590 |
| 2025-03-03 | 4.450 | 4.490 | 4.390 | 4.430 | 4.430 | 11,639,290 |
| 2025-02-28 | 4.540 | 4.540 | 4.430 | 4.450 | 4.450 | 7,886,590 |
| 2025-02-27 | 4.550 | 4.600 | 4.460 | 4.530 | 4.530 | 9,230,100 |
| 2025-02-26 | 4.490 | 4.570 | 4.470 | 4.550 | 4.550 | 8,138,910 |
| 2025-02-25 | 4.510 | 4.550 | 4.470 | 4.490 | 4.490 | 8,758,200 |
| 2025-02-24 | 4.470 | 4.580 | 4.470 | 4.540 | 4.540 | 11,458,600 |
| 2025-02-21 | 4.560 | 4.570 | 4.450 | 4.470 | 4.470 | 10,854,258 |
| 2025-02-20 | 4.560 | 4.590 | 4.530 | 4.550 | 4.550 | 7,161,899 |
| 2025-02-19 | 4.550 | 4.590 | 4.500 | 4.550 | 4.550 | 7,317,200 |
| 2025-02-18 | 4.600 | 4.630 | 4.500 | 4.520 | 4.520 | 9,629,290 |
| 2025-02-17 | 4.570 | 4.660 | 4.520 | 4.630 | 4.630 | 10,905,249 |
| 2025-02-14 | 4.680 | 4.690 | 4.530 | 4.550 | 4.550 | 10,875,780 |
| 2025-02-13 | 4.710 | 4.750 | 4.650 | 4.660 | 4.660 | 9,983,907 |
| 2025-02-12 | 4.700 | 4.760 | 4.660 | 4.720 | 4.720 | 8,048,000 |
| 2025-02-11 | 4.820 | 4.840 | 4.700 | 4.720 | 4.720 | 10,219,600 |
| 2025-02-10 | 4.640 | 4.810 | 4.630 | 4.800 | 4.800 | 12,591,900 |
| 2025-02-07 | 4.560 | 4.680 | 4.560 | 4.620 | 4.620 | 11,919,110 |
| 2025-02-06 | 4.540 | 4.580 | 4.460 | 4.560 | 4.560 | 11,156,700 |
| 2025-02-05 | 4.740 | 4.770 | 4.520 | 4.520 | 4.520 | 18,694,291 |
| 2025-01-27 | 4.650 | 4.830 | 4.650 | 4.740 | 4.740 | 13,737,100 |
| 2025-01-24 | 4.850 | 4.890 | 4.760 | 4.800 | 4.800 | 10,594,086 |
| 2025-01-23 | 4.910 | 4.970 | 4.870 | 4.870 | 4.870 | 11,917,730 |
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.