Shandong Longji Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.240	8.880	8.130	8.470	8.094	45,892,144
2023-10-31	8.160	8.460	8.020	8.340	7.970	31,364,745
2023-10-30	8.200	8.270	7.880	8.250	7.884	32,742,527
2023-10-27	8.330	8.480	8.210	8.360	7.989	39,965,354
2023-10-26	8.310	8.800	8.270	8.610	8.228	72,126,045
2023-10-25	8.200	8.450	8.090	8.290	7.922	50,025,570
2023-10-24	8.300	8.690	8.180	8.290	7.922	75,796,893
2023-10-23	7.550	8.510	7.500	8.510	8.132	79,855,353
2023-10-20	7.690	7.980	7.500	7.740	7.397	24,167,810
2023-10-19	8.030	8.040	7.730	7.760	7.416	30,964,113
2023-10-18	7.690	8.170	7.600	8.150	7.788	57,624,826
2023-10-17	8.000	8.000	7.650	7.760	7.416	42,780,565
2023-10-16	8.140	8.320	7.990	8.090	7.731	53,536,458
2023-10-13	8.250	8.570	8.020	8.090	7.731	94,562,751
2023-10-12	7.310	7.990	7.220	7.990	7.636	30,761,596
2023-10-11	7.340	7.400	7.220	7.260	6.938	14,494,700
2023-10-10	7.270	7.530	7.190	7.400	7.072	25,256,525
2023-10-09	7.120	7.310	7.070	7.270	6.947	21,988,005
2023-09-28	6.860	7.080	6.860	7.000	6.689	8,168,605
2023-09-27	6.900	6.950	6.830	6.850	6.546	5,880,100
2023-09-26	6.960	6.990	6.850	6.930	6.623	5,311,520
2023-09-25	6.930	7.020	6.860	6.960	6.651	10,158,600
2023-09-22	7.010	7.100	6.740	6.930	6.623	12,302,040
2023-09-21	6.860	6.860	6.710	6.780	6.479	4,601,220
2023-09-20	6.880	6.960	6.840	6.860	6.556	4,121,100
2023-09-19	7.080	7.080	6.900	6.930	6.623	5,822,300
2023-09-18	6.760	7.110	6.740	7.070	6.756	13,299,271
2023-09-15	6.800	6.820	6.710	6.770	6.470	3,967,900
2023-09-14	6.930	6.940	6.730	6.780	6.479	5,409,900
2023-09-13	7.100	7.100	6.880	6.930	6.623	6,594,620
2023-09-12	7.070	7.130	7.050	7.100	6.785	8,377,820
2023-09-11	6.840	7.080	6.810	7.070	6.756	11,056,446
2023-09-08	6.770	6.940	6.700	6.850	6.546	7,333,502
2023-09-07	7.000	7.020	6.800	6.810	6.508	11,576,502
2023-09-06	7.100	7.170	6.980	7.020	6.709	18,385,500
2023-09-05	7.300	7.490	7.110	7.180	6.861	33,332,700
2023-09-04	6.880	6.990	6.860	6.990	6.680	5,897,900
2023-09-01	6.810	6.910	6.760	6.890	6.584	4,189,301
2023-08-31	6.850	6.880	6.780	6.810	6.508	3,604,000
2023-08-30	6.900	6.970	6.860	6.880	6.575	6,285,359
2023-08-29	6.680	6.910	6.670	6.900	6.594	6,968,710
2023-08-28	6.830	6.870	6.690	6.710	6.412	9,847,343
2023-08-25	6.750	6.750	6.510	6.530	6.240	6,988,180
2023-08-24	6.740	6.810	6.650	6.770	6.470	5,253,310
2023-08-23	6.820	6.840	6.740	6.740	6.441	3,919,476
2023-08-22	6.760	6.840	6.690	6.840	6.537	5,572,040
2023-08-21	6.720	6.870	6.720	6.750	6.451	4,228,780
2023-08-18	6.790	6.880	6.750	6.750	6.451	5,880,748
2023-08-17	6.620	6.820	6.600	6.800	6.498	7,504,186
2023-08-16	6.730	6.730	6.630	6.640	6.345	4,979,400
2023-08-15	6.800	6.820	6.680	6.730	6.431	5,477,200
2023-08-14	6.750	6.820	6.720	6.800	6.498	5,230,676
2023-08-11	6.910	6.930	6.780	6.800	6.498	7,177,811
2023-08-10	6.880	6.930	6.850	6.900	6.594	6,669,974
2023-08-09	7.010	7.040	6.860	6.890	6.584	11,213,900
2023-08-08	7.130	7.260	7.030	7.050	6.737	13,434,141
2023-08-07	7.450	7.450	7.150	7.160	6.842	20,375,550
2023-08-04	7.720	7.770	7.480	7.500	7.167	24,184,898
2023-08-03	7.690	7.850	7.610	7.740	7.397	20,107,973
2023-08-02	7.660	7.800	7.550	7.790	7.444	24,345,314

← NewerPage 13 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.