Shandong Longquan Pipeline Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.450 | 4.530 | 4.420 | 4.490 | 4.490 | 18,451,463 |
| 2024-10-29 | 4.600 | 4.680 | 4.450 | 4.460 | 4.460 | 26,161,335 |
| 2024-10-28 | 4.530 | 4.650 | 4.530 | 4.600 | 4.600 | 37,336,770 |
| 2024-10-25 | 4.530 | 4.570 | 4.430 | 4.500 | 4.500 | 38,129,120 |
| 2024-10-24 | 4.990 | 4.990 | 4.440 | 4.570 | 4.570 | 78,690,717 |
| 2024-10-23 | 4.200 | 4.570 | 4.200 | 4.570 | 4.570 | 26,963,961 |
| 2024-10-22 | 4.160 | 4.160 | 4.100 | 4.150 | 4.150 | 13,224,704 |
| 2024-10-21 | 4.190 | 4.220 | 4.100 | 4.120 | 4.120 | 16,004,470 |
| 2024-10-18 | 4.090 | 4.210 | 4.070 | 4.160 | 4.160 | 21,634,495 |
| 2024-10-17 | 4.390 | 4.400 | 4.090 | 4.090 | 4.090 | 30,358,800 |
| 2024-10-16 | 4.200 | 4.460 | 4.180 | 4.340 | 4.340 | 37,644,588 |
| 2024-10-15 | 4.200 | 4.360 | 4.100 | 4.290 | 4.290 | 31,413,110 |
| 2024-10-14 | 4.060 | 4.150 | 4.020 | 4.140 | 4.140 | 18,794,443 |
| 2024-10-11 | 4.130 | 4.150 | 3.990 | 4.050 | 4.050 | 18,484,338 |
| 2024-10-10 | 4.150 | 4.270 | 3.970 | 4.120 | 4.120 | 27,851,067 |
| 2024-10-09 | 4.470 | 4.470 | 4.080 | 4.080 | 4.080 | 44,810,751 |
| 2024-10-08 | 4.530 | 4.550 | 4.010 | 4.530 | 4.530 | 59,424,885 |
| 2024-09-30 | 4.090 | 4.170 | 3.900 | 4.140 | 4.140 | 29,294,905 |
| 2024-09-27 | 3.710 | 3.830 | 3.680 | 3.800 | 3.800 | 16,424,700 |
| 2024-09-26 | 3.640 | 3.690 | 3.610 | 3.690 | 3.690 | 9,161,546 |
| 2024-09-25 | 3.650 | 3.710 | 3.620 | 3.620 | 3.620 | 10,472,141 |
| 2024-09-24 | 3.530 | 3.620 | 3.530 | 3.610 | 3.610 | 9,372,846 |
| 2024-09-23 | 3.540 | 3.550 | 3.490 | 3.530 | 3.530 | 3,664,400 |
| 2024-09-20 | 3.520 | 3.570 | 3.500 | 3.520 | 3.520 | 3,812,100 |
| 2024-09-19 | 3.430 | 3.530 | 3.430 | 3.530 | 3.530 | 8,131,900 |
| 2024-09-18 | 3.490 | 3.500 | 3.350 | 3.420 | 3.420 | 6,409,700 |
| 2024-09-13 | 3.510 | 3.550 | 3.460 | 3.460 | 3.460 | 5,946,302 |
| 2024-09-12 | 3.530 | 3.570 | 3.510 | 3.510 | 3.510 | 3,746,700 |
| 2024-09-11 | 3.570 | 3.590 | 3.520 | 3.520 | 3.520 | 4,553,500 |
| 2024-09-10 | 3.550 | 3.590 | 3.520 | 3.570 | 3.570 | 5,036,900 |
| 2024-09-09 | 3.510 | 3.570 | 3.480 | 3.550 | 3.550 | 5,702,000 |
| 2024-09-06 | 3.570 | 3.600 | 3.520 | 3.530 | 3.530 | 4,719,700 |
| 2024-09-05 | 3.510 | 3.570 | 3.500 | 3.570 | 3.570 | 4,655,000 |
| 2024-09-04 | 3.540 | 3.590 | 3.520 | 3.530 | 3.530 | 5,569,800 |
| 2024-09-03 | 3.560 | 3.600 | 3.520 | 3.570 | 3.570 | 7,471,100 |
| 2024-09-02 | 3.540 | 3.610 | 3.540 | 3.570 | 3.570 | 7,554,000 |
| 2024-08-30 | 3.550 | 3.610 | 3.510 | 3.560 | 3.560 | 8,547,600 |
| 2024-08-29 | 3.610 | 3.610 | 3.500 | 3.560 | 3.560 | 6,049,752 |
| 2024-08-28 | 3.570 | 3.600 | 3.510 | 3.560 | 3.560 | 5,818,400 |
| 2024-08-27 | 3.550 | 3.590 | 3.510 | 3.550 | 3.550 | 7,074,400 |
| 2024-08-26 | 3.370 | 3.530 | 3.370 | 3.530 | 3.530 | 6,754,400 |
| 2024-08-23 | 3.430 | 3.430 | 3.360 | 3.400 | 3.400 | 4,631,700 |
| 2024-08-22 | 3.450 | 3.470 | 3.420 | 3.420 | 3.420 | 3,376,700 |
| 2024-08-21 | 3.430 | 3.470 | 3.390 | 3.470 | 3.470 | 4,557,700 |
| 2024-08-20 | 3.520 | 3.560 | 3.430 | 3.440 | 3.440 | 6,505,300 |
| 2024-08-19 | 3.550 | 3.580 | 3.510 | 3.520 | 3.520 | 4,998,700 |
| 2024-08-16 | 3.620 | 3.630 | 3.560 | 3.560 | 3.560 | 4,264,200 |
| 2024-08-15 | 3.570 | 3.650 | 3.560 | 3.620 | 3.620 | 7,255,000 |
| 2024-08-14 | 3.640 | 3.740 | 3.590 | 3.630 | 3.630 | 9,503,600 |
| 2024-08-13 | 3.540 | 3.600 | 3.510 | 3.600 | 3.600 | 3,261,990 |
| 2024-08-12 | 3.600 | 3.620 | 3.550 | 3.560 | 3.560 | 3,211,500 |
| 2024-08-09 | 3.630 | 3.670 | 3.610 | 3.620 | 3.620 | 4,048,900 |
| 2024-08-08 | 3.620 | 3.650 | 3.580 | 3.620 | 3.620 | 3,671,500 |
| 2024-08-07 | 3.650 | 3.660 | 3.620 | 3.630 | 3.630 | 3,306,600 |
| 2024-08-06 | 3.590 | 3.650 | 3.580 | 3.640 | 3.640 | 4,938,453 |
| 2024-08-05 | 3.610 | 3.680 | 3.570 | 3.580 | 3.580 | 6,174,400 |
| 2024-08-02 | 3.680 | 3.720 | 3.630 | 3.660 | 3.660 | 5,963,600 |
| 2024-08-01 | 3.680 | 3.720 | 3.660 | 3.680 | 3.680 | 6,095,802 |
| 2024-07-31 | 3.570 | 3.650 | 3.550 | 3.650 | 3.650 | 7,959,312 |
| 2024-07-30 | 3.540 | 3.580 | 3.530 | 3.570 | 3.570 | 4,479,666 |
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.