Shandong Longji Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.850	7.080	6.770	7.060	6.747	8,107,048
2024-01-24	6.800	6.990	6.610	6.860	6.556	6,752,400
2024-01-23	6.800	6.890	6.690	6.810	6.508	6,051,100
2024-01-22	7.220	7.260	6.750	6.800	6.498	9,344,500
2024-01-19	7.340	7.410	7.170	7.170	6.852	5,218,080
2024-01-18	7.340	7.420	7.170	7.390	7.062	8,509,300
2024-01-17	7.640	7.690	7.410	7.410	7.081	7,698,300
2024-01-16	7.570	7.830	7.540	7.690	7.349	10,034,860
2024-01-15	7.650	7.730	7.550	7.610	7.272	4,434,800
2024-01-12	7.730	7.790	7.620	7.640	7.301	4,617,101
2024-01-11	7.500	7.740	7.460	7.730	7.387	6,888,400
2024-01-10	7.660	7.660	7.450	7.490	7.158	5,408,500
2024-01-09	7.530	7.750	7.530	7.670	7.330	7,720,900
2024-01-08	7.760	7.760	7.490	7.490	7.158	6,943,400
2024-01-05	7.910	7.990	7.680	7.730	7.387	7,626,100
2024-01-04	7.950	7.980	7.860	7.950	7.597	5,267,895
2024-01-03	8.090	8.100	7.930	7.960	7.607	8,500,770
2024-01-02	8.170	8.230	8.080	8.100	7.741	7,948,970
2023-12-29	7.980	8.200	7.940	8.170	7.808	13,891,500
2023-12-28	7.820	8.020	7.700	8.000	7.645	11,297,080
2023-12-27	7.850	7.930	7.750	7.880	7.530	7,281,060
2023-12-26	7.980	7.980	7.800	7.800	7.454	7,247,950
2023-12-25	7.900	7.990	7.840	7.980	7.626	8,448,200
2023-12-22	8.010	8.060	7.880	7.930	7.578	10,463,110
2023-12-21	7.790	8.040	7.680	8.010	7.655	13,115,130
2023-12-20	7.910	7.970	7.810	7.820	7.473	8,334,203
2023-12-19	7.880	7.900	7.750	7.870	7.521	9,040,100
2023-12-18	8.030	8.040	7.840	7.880	7.530	11,701,100
2023-12-15	8.180	8.230	7.990	8.020	7.664	15,357,610
2023-12-14	8.360	8.400	8.180	8.180	7.817	14,295,190
2023-12-13	8.460	8.510	8.330	8.360	7.989	16,709,500
2023-12-12	8.230	8.570	8.160	8.450	8.075	29,055,227
2023-12-11	8.090	8.240	8.060	8.230	7.865	17,193,150
2023-12-08	8.340	8.380	8.110	8.130	7.769	17,502,240
2023-12-07	8.500	8.550	8.300	8.350	7.980	20,299,030
2023-12-06	8.710	8.820	8.510	8.550	8.171	28,933,568
2023-12-05	9.170	9.290	8.720	8.740	8.352	32,047,402
2023-12-04	9.460	9.630	9.100	9.140	8.735	38,197,870
2023-12-01	8.990	9.060	8.740	9.000	8.601	27,022,915
2023-11-30	9.320	9.360	8.850	9.070	8.668	40,751,898
2023-11-29	9.750	10.020	9.230	9.400	8.983	42,435,158
2023-11-28	9.610	9.870	9.130	9.730	9.298	53,889,021
2023-11-27	10.230	10.590	9.410	10.040	9.595	86,330,262
2023-11-24	9.200	10.360	9.200	9.800	9.365	97,998,585
2023-11-23	9.120	9.890	9.110	9.420	9.002	76,055,736
2023-11-22	9.230	9.440	8.950	8.990	8.591	51,192,491
2023-11-21	9.110	10.010	9.100	9.290	8.878	77,995,385
2023-11-20	9.120	9.220	8.990	9.130	8.725	46,508,460
2023-11-17	8.860	9.300	8.860	9.030	8.629	62,172,449
2023-11-16	8.900	9.530	8.700	9.150	8.744	101,356,058
2023-11-15	7.920	8.660	7.770	8.660	8.276	49,864,565
2023-11-14	7.810	7.920	7.720	7.870	7.521	13,390,019
2023-11-13	7.760	7.840	7.720	7.830	7.483	12,450,180
2023-11-10	7.800	7.860	7.670	7.710	7.368	14,581,210
2023-11-09	8.050	8.060	7.770	7.810	7.464	29,229,067
2023-11-08	8.340	8.350	8.020	8.110	7.750	33,620,100
2023-11-07	8.290	8.450	8.220	8.370	7.999	28,459,540
2023-11-06	8.150	8.390	8.120	8.300	7.932	26,820,200
2023-11-03	8.100	8.260	8.080	8.200	7.836	21,135,310
2023-11-02	8.500	8.530	8.080	8.150	7.788	31,210,230

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.