Shandong Longji Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.940	6.940	6.740	6.780	6.371	3,413,900
2023-05-04	6.900	6.980	6.860	6.920	6.502	3,085,900
2023-04-28	6.790	6.930	6.790	6.900	6.483	4,407,380
2023-04-27	6.730	6.850	6.700	6.780	6.371	3,916,572
2023-04-26	6.560	6.770	6.560	6.730	6.324	3,738,900
2023-04-25	6.770	6.800	6.510	6.620	6.220	5,928,290
2023-04-24	6.680	6.890	6.670	6.800	6.389	4,703,017
2023-04-21	6.810	6.940	6.720	6.730	6.324	5,169,090
2023-04-20	6.910	6.970	6.840	6.890	6.474	5,046,230
2023-04-19	7.080	7.080	6.880	6.970	6.549	6,756,883
2023-04-18	7.090	7.120	7.030	7.070	6.643	3,286,988
2023-04-17	7.070	7.150	7.050	7.110	6.681	3,894,440
2023-04-14	7.100	7.110	7.040	7.090	6.662	3,383,288
2023-04-13	7.100	7.130	7.040	7.070	6.643	3,927,210
2023-04-12	7.100	7.150	7.070	7.110	6.681	3,638,100
2023-04-11	7.150	7.160	6.990	7.130	6.700	5,701,622
2023-04-10	7.210	7.270	7.100	7.110	6.681	4,164,339
2023-04-07	7.180	7.230	7.150	7.210	6.775	3,182,211
2023-04-06	7.280	7.280	7.090	7.180	6.746	7,809,980
2023-04-04	7.600	7.600	7.270	7.280	6.840	10,748,645
2023-04-03	7.620	7.660	7.550	7.580	7.122	4,997,180
2023-03-31	7.480	7.630	7.440	7.620	7.160	6,394,250
2023-03-30	7.480	7.510	7.380	7.440	6.991	5,178,700
2023-03-29	7.450	7.620	7.450	7.480	7.028	5,152,800
2023-03-28	7.580	7.620	7.540	7.570	7.113	3,951,790
2023-03-27	7.630	7.640	7.540	7.570	7.113	4,646,560
2023-03-24	7.590	7.640	7.570	7.630	7.169	4,044,050
2023-03-23	7.570	7.630	7.540	7.590	7.132	4,994,550
2023-03-22	7.570	7.690	7.570	7.620	7.160	4,568,750
2023-03-21	7.420	7.590	7.400	7.570	7.113	5,122,060
2023-03-20	7.410	7.460	7.320	7.430	6.981	5,203,732
2023-03-17	7.440	7.490	7.410	7.410	6.963	4,919,540
2023-03-16	7.460	7.540	7.390	7.390	6.944	5,087,500
2023-03-15	7.520	7.550	7.480	7.490	7.038	4,091,430
2023-03-14	7.750	7.750	7.350	7.470	7.019	10,838,170
2023-03-13	7.820	7.860	7.700	7.760	7.291	8,419,660
2023-03-10	7.880	8.020	7.700	7.910	7.432	13,918,700
2023-03-09	7.890	7.960	7.720	7.950	7.470	7,600,900
2023-03-08	7.770	7.890	7.720	7.880	7.404	5,413,300
2023-03-07	7.970	7.990	7.780	7.780	7.310	9,503,200
2023-03-06	8.000	8.030	7.950	7.990	7.508	5,678,331
2023-03-03	8.050	8.060	7.950	7.990	7.508	7,635,118
2023-03-02	8.190	8.200	8.010	8.040	7.555	10,573,800
2023-03-01	8.060	8.200	8.040	8.190	7.696	10,619,700
2023-02-28	8.030	8.080	7.990	8.060	7.573	5,585,800
2023-02-27	8.110	8.160	8.000	8.010	7.526	8,278,271
2023-02-24	8.050	8.230	7.990	8.180	7.686	13,485,256
2023-02-23	8.070	8.190	8.070	8.110	7.620	8,811,176
2023-02-22	8.090	8.230	8.060	8.080	7.592	8,755,022
2023-02-21	8.100	8.220	8.050	8.150	7.658	12,363,602
2023-02-20	7.920	8.080	7.910	8.080	7.592	10,901,602
2023-02-17	7.980	8.070	7.880	7.950	7.470	15,693,510
2023-02-16	8.200	8.440	7.920	8.030	7.545	20,888,100
2023-02-15	8.250	8.340	8.160	8.230	7.733	17,840,741
2023-02-14	8.530	8.540	8.170	8.190	7.696	33,326,886
2023-02-13	8.460	8.570	8.420	8.570	8.053	17,814,407
2023-02-10	8.630	8.690	8.420	8.530	8.015	28,787,073
2023-02-09	8.850	8.920	8.610	8.690	8.165	38,481,718
2023-02-08	8.510	9.140	8.270	8.850	8.316	61,128,765
2023-02-07	8.290	8.540	8.260	8.510	7.996	41,201,260

← NewerPage 15 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.