Shandong Longji Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.800	7.900	7.610	7.690	7.349	30,786,027
2023-07-31	7.850	8.000	7.740	7.870	7.521	42,625,759
2023-07-28	8.190	8.330	7.840	7.860	7.511	70,247,879
2023-07-27	7.460	7.940	7.460	7.940	7.588	21,843,277
2023-07-26	7.530	7.530	7.210	7.220	6.900	6,977,820
2023-07-25	7.290	7.520	7.240	7.510	7.177	8,028,200
2023-07-24	7.200	7.260	7.140	7.180	6.861	2,484,030
2023-07-21	7.240	7.290	7.160	7.180	6.861	4,072,510
2023-07-20	7.390	7.470	7.270	7.270	6.947	5,138,790
2023-07-19	7.410	7.480	7.300	7.390	7.062	3,833,710
2023-07-18	7.350	7.500	7.230	7.440	7.110	5,462,400
2023-07-17	7.380	7.390	7.260	7.320	6.995	4,971,200
2023-07-14	7.530	7.550	7.310	7.380	7.053	6,244,600
2023-07-13	7.590	7.660	7.440	7.530	7.196	7,551,900
2023-07-12	7.590	7.770	7.570	7.600	7.263	12,860,480
2023-07-11	7.480	7.590	7.410	7.590	7.253	6,274,131
2023-07-10	7.540	7.620	7.400	7.440	7.110	7,092,555
2023-07-07	7.620	7.650	7.510	7.540	7.206	5,036,320
2023-07-06	7.550	7.610	7.460	7.600	7.263	6,393,760
2023-07-05	7.640	7.660	7.510	7.540	7.206	7,167,000
2023-07-04	7.500	7.650	7.460	7.620	7.282	10,328,531
2023-07-03	7.530	7.620	7.450	7.490	7.158	7,409,900
2023-06-30	7.530	7.650	7.460	7.500	7.167	9,412,910
2023-06-29	7.430	7.550	7.380	7.530	7.196	9,688,800
2023-06-28	7.340	7.470	7.200	7.440	7.110	10,659,935
2023-06-27	7.200	7.340	7.130	7.340	7.014	7,992,380
2023-06-26	7.240	7.380	7.190	7.220	6.900	9,111,700
2023-06-21	7.220	7.310	7.130	7.230	6.909	7,884,890
2023-06-20	7.240	7.240	7.110	7.200	6.881	4,332,500
2023-06-19	7.200	7.340	7.170	7.200	6.881	5,807,000
2023-06-16	7.210	7.240	7.150	7.160	6.842	5,158,210
2023-06-15	7.260	7.290	7.150	7.180	6.861	6,667,800
2023-06-14	7.290	7.310	7.190	7.230	6.909	7,490,310
2023-06-13	7.130	7.270	7.120	7.240	6.919	12,582,770
2023-06-12	6.720	7.110	6.680	7.090	6.775	12,974,721
2023-06-09	6.680	6.780	6.640	6.720	6.422	4,481,600
2023-06-08	6.660	6.720	6.580	6.600	6.307	3,492,647
2023-06-07	6.740	6.770	6.610	6.640	6.345	4,341,300
2023-06-06	7.010	7.030	6.730	6.740	6.441	6,395,200
2023-06-05	6.990	7.060	6.950	7.030	6.718	4,119,400
2023-06-02	6.920	6.990	6.910	6.960	6.651	2,511,900
2023-06-01	6.910	7.000	6.900	6.900	6.594	3,172,860
2023-05-31	7.050	7.050	6.940	6.940	6.632	2,786,280
2023-05-30	7.000	7.100	6.970	7.040	6.728	3,502,300
2023-05-29	7.140	7.160	6.970	6.990	6.680	4,611,360
2023-05-26	7.040	7.180	6.940	7.140	6.823	5,348,610
2023-05-25	7.050	7.110	6.960	7.040	6.728	3,988,000
2023-05-24	7.040	7.120	6.990	7.050	6.737	3,237,517
2023-05-23	7.110	7.140	7.030	7.060	6.747	3,168,410
2023-05-22	7.150	7.190	7.030	7.080	6.766	4,099,284
2023-05-19	7.040	7.180	6.990	7.130	6.814	5,443,310
2023-05-18	7.130	7.190	7.080	7.160	6.728	4,497,389
2023-05-17	7.010	7.150	6.970	7.140	6.709	6,680,552
2023-05-16	6.990	7.020	6.930	6.960	6.540	3,529,960
2023-05-15	6.850	6.970	6.840	6.960	6.540	2,725,500
2023-05-12	6.960	7.010	6.880	6.900	6.483	3,161,200
2023-05-11	6.900	7.000	6.820	6.980	6.559	5,026,030
2023-05-10	6.710	6.920	6.710	6.900	6.483	5,112,973
2023-05-09	6.830	6.840	6.710	6.710	6.305	3,462,000
2023-05-08	6.820	6.880	6.800	6.830	6.418	3,773,500

← NewerPage 14 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.