Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.910 | 4.970 | 4.870 | 4.870 | 4.870 | 11,917,730 |
| 2025-01-22 | 4.850 | 4.910 | 4.830 | 4.870 | 4.870 | 9,434,720 |
| 2025-01-21 | 4.910 | 4.950 | 4.810 | 4.900 | 4.900 | 10,695,517 |
| 2025-01-20 | 4.850 | 4.910 | 4.770 | 4.890 | 4.890 | 10,323,900 |
| 2025-01-17 | 4.740 | 4.890 | 4.670 | 4.820 | 4.820 | 12,641,400 |
| 2025-01-16 | 4.800 | 4.810 | 4.710 | 4.760 | 4.760 | 10,821,300 |
| 2025-01-15 | 4.670 | 4.820 | 4.640 | 4.760 | 4.760 | 14,392,644 |
| 2025-01-14 | 4.580 | 4.680 | 4.570 | 4.670 | 4.670 | 12,917,724 |
| 2025-01-13 | 4.400 | 4.630 | 4.350 | 4.590 | 4.590 | 13,192,590 |
| 2025-01-10 | 4.520 | 4.560 | 4.450 | 4.490 | 4.490 | 9,198,369 |
| 2025-01-09 | 4.460 | 4.550 | 4.420 | 4.510 | 4.510 | 7,523,456 |
| 2025-01-08 | 4.460 | 4.520 | 4.360 | 4.500 | 4.500 | 10,403,000 |
| 2025-01-07 | 4.330 | 4.470 | 4.310 | 4.460 | 4.460 | 9,918,315 |
| 2025-01-06 | 4.290 | 4.360 | 4.170 | 4.300 | 4.300 | 11,419,938 |
| 2025-01-03 | 4.480 | 4.510 | 4.310 | 4.310 | 4.310 | 16,280,200 |
| 2025-01-02 | 4.540 | 4.620 | 4.440 | 4.480 | 4.480 | 12,892,269 |
| 2024-12-31 | 4.630 | 4.650 | 4.520 | 4.530 | 4.530 | 13,187,600 |
| 2024-12-30 | 4.580 | 4.630 | 4.500 | 4.560 | 4.560 | 10,998,500 |
| 2024-12-27 | 4.510 | 4.670 | 4.500 | 4.630 | 4.630 | 10,777,529 |
| 2024-12-26 | 4.470 | 4.540 | 4.450 | 4.510 | 4.510 | 10,694,319 |
| 2024-12-25 | 4.650 | 4.670 | 4.420 | 4.480 | 4.480 | 15,334,794 |
| 2024-12-24 | 4.690 | 4.720 | 4.590 | 4.660 | 4.660 | 10,142,610 |
| 2024-12-23 | 4.890 | 4.900 | 4.640 | 4.660 | 4.660 | 15,719,000 |
| 2024-12-20 | 4.940 | 4.980 | 4.840 | 4.870 | 4.870 | 11,601,500 |
| 2024-12-19 | 4.880 | 4.960 | 4.830 | 4.940 | 4.940 | 12,144,000 |
| 2024-12-18 | 4.950 | 5.000 | 4.830 | 4.920 | 4.920 | 13,122,023 |
| 2024-12-17 | 5.220 | 5.240 | 4.900 | 4.920 | 4.920 | 20,831,123 |
| 2024-12-16 | 5.180 | 5.200 | 5.100 | 5.150 | 5.150 | 11,885,200 |
| 2024-12-13 | 5.250 | 5.260 | 5.140 | 5.160 | 5.160 | 12,260,323 |
| 2024-12-12 | 5.180 | 5.250 | 5.140 | 5.250 | 5.250 | 14,478,446 |
| 2024-12-11 | 5.080 | 5.180 | 5.060 | 5.160 | 5.160 | 14,578,300 |
| 2024-12-10 | 5.330 | 5.330 | 5.030 | 5.050 | 5.050 | 20,832,087 |
| 2024-12-09 | 5.090 | 5.250 | 5.050 | 5.130 | 5.130 | 21,241,636 |
| 2024-12-06 | 5.020 | 5.200 | 5.000 | 5.110 | 5.110 | 24,471,200 |
| 2024-12-05 | 4.880 | 5.000 | 4.830 | 4.970 | 4.970 | 12,998,700 |
| 2024-12-04 | 4.990 | 5.000 | 4.830 | 4.860 | 4.860 | 12,155,634 |
| 2024-12-03 | 4.940 | 4.990 | 4.890 | 4.990 | 4.990 | 14,876,000 |
| 2024-12-02 | 4.810 | 4.930 | 4.810 | 4.920 | 4.920 | 17,660,500 |
| 2024-11-29 | 4.750 | 4.790 | 4.700 | 4.760 | 4.760 | 12,421,700 |
| 2024-11-28 | 4.670 | 4.860 | 4.670 | 4.770 | 4.770 | 16,898,500 |
| 2024-11-27 | 4.670 | 4.680 | 4.540 | 4.670 | 4.670 | 12,385,200 |
| 2024-11-26 | 4.660 | 4.730 | 4.660 | 4.690 | 4.690 | 10,678,592 |
| 2024-11-25 | 4.540 | 4.700 | 4.520 | 4.690 | 4.690 | 15,007,892 |
| 2024-11-22 | 4.680 | 4.770 | 4.520 | 4.550 | 4.550 | 14,472,300 |
| 2024-11-21 | 4.650 | 4.680 | 4.600 | 4.680 | 4.680 | 13,530,359 |
| 2024-11-20 | 4.570 | 4.670 | 4.520 | 4.640 | 4.640 | 11,981,225 |
| 2024-11-19 | 4.520 | 4.580 | 4.470 | 4.580 | 4.580 | 13,849,194 |
| 2024-11-18 | 4.650 | 4.680 | 4.480 | 4.520 | 4.520 | 17,604,394 |
| 2024-11-15 | 4.690 | 4.760 | 4.600 | 4.610 | 4.610 | 16,596,888 |
| 2024-11-14 | 4.870 | 4.870 | 4.680 | 4.680 | 4.680 | 19,579,600 |
| 2024-11-13 | 4.860 | 4.960 | 4.770 | 4.850 | 4.850 | 17,717,292 |
| 2024-11-12 | 5.040 | 5.100 | 4.810 | 4.860 | 4.860 | 29,878,200 |
| 2024-11-11 | 5.280 | 5.280 | 4.940 | 5.070 | 5.070 | 46,123,802 |
| 2024-11-08 | 5.050 | 5.060 | 4.790 | 4.850 | 4.850 | 25,964,600 |
| 2024-11-07 | 4.810 | 4.950 | 4.750 | 4.930 | 4.930 | 21,890,506 |
| 2024-11-06 | 4.790 | 4.920 | 4.750 | 4.820 | 4.820 | 27,767,356 |
| 2024-11-05 | 4.690 | 4.810 | 4.690 | 4.780 | 4.780 | 27,107,500 |
| 2024-11-04 | 4.590 | 4.760 | 4.550 | 4.690 | 4.690 | 26,950,308 |
| 2024-11-01 | 4.710 | 5.100 | 4.640 | 4.660 | 4.660 | 49,241,100 |
| 2024-10-31 | 4.940 | 4.940 | 4.700 | 4.770 | 4.770 | 71,373,766 |
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.