Shandong Lubei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.680 | 8.440 | 7.400 | 7.800 | 7.800 | 144,493,518 |
| 2024-04-29 | 6.750 | 7.670 | 6.750 | 7.670 | 7.670 | 88,835,203 |
| 2024-04-26 | 6.500 | 6.970 | 6.340 | 6.970 | 6.970 | 94,077,505 |
| 2024-04-25 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 11,317,351 |
| 2024-04-24 | 5.650 | 5.780 | 5.510 | 5.760 | 5.760 | 15,786,826 |
| 2024-04-23 | 5.760 | 5.840 | 5.560 | 5.620 | 5.620 | 18,816,074 |
| 2024-04-22 | 6.180 | 6.250 | 5.700 | 5.800 | 5.800 | 35,318,383 |
| 2024-04-19 | 5.400 | 5.960 | 5.350 | 5.960 | 5.960 | 13,536,721 |
| 2024-04-18 | 5.460 | 5.550 | 5.370 | 5.420 | 5.420 | 7,559,861 |
| 2024-04-17 | 5.260 | 5.490 | 5.260 | 5.450 | 5.450 | 10,691,200 |
| 2024-04-16 | 5.680 | 5.720 | 5.150 | 5.150 | 5.150 | 15,531,691 |
| 2024-04-15 | 5.980 | 5.980 | 5.580 | 5.720 | 5.720 | 15,310,578 |
| 2024-04-12 | 5.970 | 6.180 | 5.910 | 6.040 | 6.040 | 10,994,610 |
| 2024-04-11 | 5.900 | 6.070 | 5.810 | 5.990 | 5.990 | 9,427,500 |
| 2024-04-10 | 6.020 | 6.150 | 5.910 | 5.950 | 5.950 | 13,842,604 |
| 2024-04-09 | 5.870 | 6.430 | 5.870 | 6.060 | 6.060 | 18,563,037 |
| 2024-04-08 | 5.980 | 6.020 | 5.860 | 5.870 | 5.870 | 7,991,110 |
| 2024-04-03 | 5.940 | 6.060 | 5.920 | 5.990 | 5.990 | 9,198,811 |
| 2024-04-02 | 5.750 | 6.000 | 5.710 | 5.950 | 5.950 | 11,595,977 |
| 2024-04-01 | 5.680 | 5.770 | 5.620 | 5.750 | 5.750 | 7,344,256 |
| 2024-03-29 | 5.440 | 5.620 | 5.440 | 5.620 | 5.620 | 2,868,051 |
| 2024-03-28 | 5.370 | 5.530 | 5.370 | 5.470 | 5.470 | 4,308,650 |
| 2024-03-27 | 5.490 | 5.540 | 5.380 | 5.380 | 5.380 | 4,326,300 |
| 2024-03-26 | 5.460 | 5.540 | 5.410 | 5.500 | 5.500 | 4,374,928 |
| 2024-03-25 | 5.550 | 5.600 | 5.460 | 5.460 | 5.460 | 4,206,520 |
| 2024-03-22 | 5.630 | 5.640 | 5.500 | 5.570 | 5.570 | 5,519,000 |
| 2024-03-21 | 5.640 | 5.670 | 5.530 | 5.610 | 5.610 | 4,939,756 |
| 2024-03-20 | 5.620 | 5.640 | 5.560 | 5.640 | 5.640 | 4,823,750 |
| 2024-03-19 | 5.590 | 5.660 | 5.530 | 5.580 | 5.580 | 6,594,950 |
| 2024-03-18 | 5.460 | 5.580 | 5.450 | 5.580 | 5.580 | 8,548,180 |
| 2024-03-15 | 5.300 | 5.430 | 5.280 | 5.420 | 5.420 | 5,950,636 |
| 2024-03-14 | 5.330 | 5.400 | 5.260 | 5.320 | 5.320 | 4,426,500 |
| 2024-03-13 | 5.350 | 5.400 | 5.330 | 5.350 | 5.350 | 5,586,700 |
| 2024-03-12 | 5.330 | 5.380 | 5.260 | 5.370 | 5.370 | 7,409,056 |
| 2024-03-11 | 5.250 | 5.300 | 5.190 | 5.300 | 5.300 | 7,240,601 |
| 2024-03-08 | 5.250 | 5.310 | 5.170 | 5.280 | 5.280 | 8,256,267 |
| 2024-03-07 | 5.180 | 5.370 | 5.170 | 5.250 | 5.250 | 13,205,145 |
| 2024-03-06 | 5.060 | 5.190 | 5.020 | 5.180 | 5.180 | 6,015,501 |
| 2024-03-05 | 5.120 | 5.130 | 5.050 | 5.070 | 5.070 | 4,324,900 |
| 2024-03-04 | 5.190 | 5.210 | 5.070 | 5.140 | 5.140 | 6,730,570 |
| 2024-03-01 | 5.170 | 5.240 | 5.090 | 5.190 | 5.190 | 7,799,350 |
| 2024-02-29 | 4.950 | 5.190 | 4.910 | 5.190 | 5.190 | 11,530,601 |
| 2024-02-28 | 5.380 | 5.490 | 4.990 | 5.000 | 5.000 | 14,403,201 |
| 2024-02-27 | 5.230 | 5.400 | 5.210 | 5.380 | 5.380 | 7,048,300 |
| 2024-02-26 | 5.060 | 5.380 | 5.060 | 5.240 | 5.240 | 10,593,209 |
| 2024-02-23 | 4.930 | 5.070 | 4.890 | 5.060 | 5.060 | 7,666,096 |
| 2024-02-22 | 4.910 | 4.960 | 4.790 | 4.920 | 4.920 | 7,956,850 |
| 2024-02-21 | 4.720 | 5.010 | 4.690 | 4.850 | 4.850 | 9,187,933 |
| 2024-02-20 | 4.670 | 4.780 | 4.580 | 4.740 | 4.740 | 8,881,103 |
| 2024-02-19 | 4.610 | 4.820 | 4.570 | 4.670 | 4.670 | 18,252,256 |
| 2024-02-08 | 4.070 | 4.480 | 4.030 | 4.480 | 4.480 | 18,637,774 |
| 2024-02-07 | 4.280 | 4.280 | 4.020 | 4.070 | 4.070 | 22,134,210 |
| 2024-02-06 | 4.140 | 4.490 | 4.050 | 4.300 | 4.300 | 23,887,683 |
| 2024-02-05 | 4.930 | 4.930 | 4.500 | 4.500 | 4.500 | 14,530,455 |
| 2024-02-02 | 5.410 | 5.460 | 4.830 | 5.000 | 5.000 | 11,221,747 |
| 2024-02-01 | 5.490 | 5.540 | 5.280 | 5.370 | 5.370 | 11,626,152 |
| 2024-01-31 | 5.890 | 5.890 | 5.490 | 5.510 | 5.510 | 12,790,987 |
| 2024-01-30 | 5.820 | 5.870 | 5.640 | 5.660 | 5.660 | 6,391,700 |
| 2024-01-29 | 6.050 | 6.110 | 5.840 | 5.880 | 5.880 | 5,264,296 |
| 2024-01-26 | 5.910 | 6.140 | 5.870 | 6.050 | 6.050 | 6,099,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-17 | 0.1000 CNY |
| 2021-06-04 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.