Shandong Lubei Chemical Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	9.490	9.490	9.160	9.410	9.300	20,650,658
2021-11-09	9.410	9.550	9.330	9.500	9.389	18,777,989
2021-11-08	9.370	9.540	9.310	9.480	9.369	14,695,700
2021-11-05	9.890	9.900	9.360	9.410	9.300	28,201,359
2021-11-04	10.180	10.200	9.950	9.980	9.863	17,440,534
2021-11-03	10.200	10.250	9.870	10.160	10.041	18,792,359
2021-11-02	11.170	11.170	10.040	10.280	10.159	34,933,756
2021-11-01	11.250	11.390	10.840	11.120	10.990	25,837,814
2021-10-29	11.130	12.040	11.130	11.250	11.118	32,721,554
2021-10-28	12.240	12.360	11.110	11.110	10.980	33,029,616
2021-10-27	12.190	12.570	12.010	12.340	12.195	22,996,000
2021-10-26	12.700	12.730	12.250	12.270	12.126	23,176,200
2021-10-25	12.150	12.680	12.070	12.510	12.363	26,356,600
2021-10-22	12.460	13.080	12.260	12.460	12.314	34,706,576
2021-10-21	12.160	12.770	12.080	12.520	12.373	32,153,511
2021-10-20	11.980	12.460	11.670	12.200	12.057	28,556,340
2021-10-19	11.610	12.340	11.420	12.340	12.195	30,391,976
2021-10-18	11.270	11.750	11.170	11.640	11.503	18,508,920
2021-10-15	11.540	11.540	11.050	11.380	11.246	18,907,101
2021-10-14	11.360	11.670	11.090	11.560	11.424	15,174,250

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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.