Shandong Longji Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.750 | 6.880 | 6.640 | 6.770 | 6.470 | 10,501,500 |
| 2024-04-29 | 6.400 | 6.790 | 6.370 | 6.750 | 6.451 | 14,876,605 |
| 2024-04-26 | 6.410 | 6.460 | 6.300 | 6.440 | 6.154 | 9,917,000 |
| 2024-04-25 | 6.600 | 6.750 | 6.350 | 6.380 | 6.097 | 11,915,300 |
| 2024-04-24 | 6.100 | 6.370 | 6.080 | 6.300 | 6.021 | 10,847,500 |
| 2024-04-23 | 6.060 | 6.110 | 6.000 | 6.050 | 5.782 | 5,295,200 |
| 2024-04-22 | 6.040 | 6.100 | 5.880 | 5.970 | 5.705 | 6,327,900 |
| 2024-04-19 | 6.090 | 6.220 | 6.030 | 6.080 | 5.810 | 7,627,000 |
| 2024-04-18 | 6.190 | 6.370 | 6.130 | 6.170 | 5.896 | 10,048,600 |
| 2024-04-17 | 5.880 | 6.230 | 5.880 | 6.220 | 5.944 | 13,258,900 |
| 2024-04-16 | 6.200 | 6.280 | 5.740 | 5.740 | 5.485 | 15,036,000 |
| 2024-04-15 | 6.880 | 6.900 | 6.220 | 6.380 | 6.097 | 23,612,888 |
| 2024-04-12 | 6.690 | 7.250 | 6.690 | 6.910 | 6.603 | 29,860,478 |
| 2024-04-11 | 6.580 | 6.760 | 6.460 | 6.590 | 6.298 | 7,915,706 |
| 2024-04-10 | 7.000 | 7.020 | 6.530 | 6.620 | 6.326 | 15,431,900 |
| 2024-04-09 | 6.900 | 7.100 | 6.900 | 7.000 | 6.689 | 7,045,692 |
| 2024-04-08 | 7.070 | 7.180 | 6.900 | 6.900 | 6.594 | 11,733,600 |
| 2024-04-03 | 7.280 | 7.310 | 7.020 | 7.090 | 6.775 | 13,650,331 |
| 2024-04-02 | 7.520 | 7.600 | 7.300 | 7.370 | 7.043 | 14,297,400 |
| 2024-04-01 | 7.510 | 7.520 | 7.370 | 7.510 | 7.177 | 17,981,210 |
| 2024-03-29 | 7.500 | 7.580 | 7.370 | 7.520 | 7.186 | 17,458,430 |
| 2024-03-28 | 7.360 | 7.670 | 7.360 | 7.670 | 7.330 | 47,379,438 |
| 2024-03-27 | 7.240 | 7.560 | 6.970 | 7.260 | 6.938 | 39,600,214 |
| 2024-03-26 | 6.780 | 7.400 | 6.780 | 7.310 | 6.986 | 31,239,268 |
| 2024-03-25 | 7.000 | 7.090 | 6.790 | 6.790 | 6.489 | 13,854,400 |
| 2024-03-22 | 7.300 | 7.300 | 7.070 | 7.070 | 6.756 | 15,178,480 |
| 2024-03-21 | 7.320 | 7.330 | 7.130 | 7.280 | 6.957 | 19,629,250 |
| 2024-03-20 | 7.180 | 7.440 | 7.170 | 7.360 | 7.033 | 24,124,430 |
| 2024-03-19 | 7.430 | 7.460 | 7.200 | 7.200 | 6.881 | 29,948,691 |
| 2024-03-18 | 7.460 | 7.840 | 7.390 | 7.420 | 7.091 | 62,907,110 |
| 2024-03-15 | 6.720 | 7.350 | 6.700 | 7.350 | 7.024 | 45,371,778 |
| 2024-03-14 | 6.720 | 6.880 | 6.590 | 6.680 | 6.384 | 14,337,030 |
| 2024-03-13 | 6.800 | 6.900 | 6.660 | 6.720 | 6.422 | 19,913,500 |
| 2024-03-12 | 6.570 | 6.870 | 6.500 | 6.870 | 6.565 | 24,465,300 |
| 2024-03-11 | 6.270 | 6.910 | 6.240 | 6.540 | 6.250 | 21,685,550 |
| 2024-03-08 | 6.450 | 6.480 | 6.200 | 6.280 | 6.001 | 10,204,202 |
| 2024-03-07 | 6.300 | 6.440 | 6.270 | 6.400 | 6.116 | 14,039,420 |
| 2024-03-06 | 6.160 | 6.310 | 6.160 | 6.250 | 5.973 | 7,813,100 |
| 2024-03-05 | 6.290 | 6.380 | 6.100 | 6.210 | 5.935 | 9,845,100 |
| 2024-03-04 | 6.420 | 6.420 | 6.150 | 6.310 | 6.030 | 8,976,400 |
| 2024-03-01 | 6.220 | 6.400 | 6.220 | 6.360 | 6.078 | 9,687,300 |
| 2024-02-29 | 5.880 | 6.310 | 5.850 | 6.240 | 5.963 | 12,656,130 |
| 2024-02-28 | 6.590 | 6.720 | 5.960 | 5.960 | 5.696 | 21,694,110 |
| 2024-02-27 | 6.280 | 6.600 | 6.230 | 6.580 | 6.288 | 15,355,420 |
| 2024-02-26 | 6.280 | 6.450 | 6.180 | 6.290 | 6.011 | 15,829,325 |
| 2024-02-23 | 6.000 | 6.220 | 5.950 | 6.200 | 5.925 | 11,423,590 |
| 2024-02-22 | 5.800 | 6.000 | 5.750 | 5.980 | 5.715 | 9,414,230 |
| 2024-02-21 | 5.680 | 6.010 | 5.580 | 5.820 | 5.562 | 13,325,200 |
| 2024-02-20 | 5.600 | 5.720 | 5.510 | 5.700 | 5.447 | 7,327,817 |
| 2024-02-19 | 5.550 | 5.750 | 5.540 | 5.660 | 5.409 | 12,523,848 |
| 2024-02-08 | 5.100 | 5.540 | 4.950 | 5.530 | 5.285 | 16,427,503 |
| 2024-02-07 | 5.220 | 5.310 | 4.850 | 5.070 | 4.845 | 15,574,160 |
| 2024-02-06 | 5.040 | 5.430 | 4.690 | 5.210 | 4.979 | 13,771,600 |
| 2024-02-05 | 5.720 | 5.750 | 5.190 | 5.190 | 4.960 | 12,094,700 |
| 2024-02-02 | 6.340 | 6.340 | 5.580 | 5.770 | 5.514 | 10,559,320 |
| 2024-02-01 | 6.220 | 6.310 | 6.060 | 6.130 | 5.858 | 7,141,600 |
| 2024-01-31 | 6.580 | 6.630 | 6.200 | 6.240 | 5.963 | 7,395,910 |
| 2024-01-30 | 6.740 | 6.840 | 6.560 | 6.590 | 6.298 | 5,053,800 |
| 2024-01-29 | 7.080 | 7.080 | 6.730 | 6.760 | 6.460 | 7,213,700 |
| 2024-01-26 | 7.040 | 7.160 | 7.000 | 7.020 | 6.709 | 6,132,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.0300 CNY |
| 2026-06-05 | 0.0800 CNY |
| 2025-06-13 | 0.0600 CNY |
| 2024-10-18 | 0.0500 CNY |
| 2024-06-28 | 0.0800 CNY |
| 2023-05-19 | 0.1200 CNY |
| 2022-04-28 | 0.2000 CNY |
| 2021-06-07 | 0.2000 CNY |
| 2020-08-24 | 0.4000 CNY |
| 2020-05-27 | 0.0450 CNY |
| 2019-07-11 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.