Shandong Longji Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.120	8.500	8.090	8.410	7.902	52,540,612
2023-02-03	8.260	8.260	8.000	8.130	7.639	24,164,360
2023-02-02	8.360	8.360	8.100	8.200	7.705	30,711,635
2023-02-01	8.220	8.380	8.200	8.350	7.846	35,701,968
2023-01-31	8.200	8.280	8.080	8.190	7.696	40,613,419
2023-01-30	7.920	8.460	7.890	8.380	7.874	68,444,258
2023-01-20	7.710	8.140	7.700	7.860	7.385	75,658,863
2023-01-19	8.610	8.870	8.550	8.550	8.034	25,784,000
2023-01-18	10.250	10.670	9.060	9.500	8.926	132,112,498
2023-01-17	9.100	9.700	8.530	9.700	9.114	77,655,148
2023-01-16	8.000	8.820	7.750	8.820	8.287	71,868,688
2023-01-13	7.310	8.020	7.310	8.020	7.536	29,988,941
2023-01-12	7.170	7.290	7.140	7.290	6.850	8,398,000
2023-01-11	7.300	7.320	7.160	7.160	6.728	12,516,711
2023-01-10	7.460	7.600	7.080	7.210	6.775	26,875,185
2023-01-09	7.460	7.650	7.350	7.420	6.972	19,052,361
2023-01-06	7.140	7.460	7.110	7.460	7.010	17,586,330
2023-01-05	7.070	7.190	7.040	7.170	6.737	10,301,762
2023-01-04	7.040	7.090	6.990	7.060	6.634	6,113,400
2023-01-03	6.970	7.120	6.920	7.070	6.643	10,428,059
2022-12-30	6.720	7.060	6.590	7.050	6.624	13,921,560
2022-12-29	6.750	6.820	6.630	6.640	6.239	4,887,890
2022-12-28	6.910	6.980	6.760	6.780	6.371	5,948,100
2022-12-27	6.860	6.980	6.790	6.980	6.559	9,506,657
2022-12-26	6.480	6.770	6.430	6.770	6.361	6,307,790
2022-12-23	6.600	6.640	6.400	6.550	6.155	8,587,700
2022-12-22	6.800	6.880	6.520	6.700	6.295	9,572,540
2022-12-21	6.880	6.880	6.600	6.650	6.248	9,971,010
2022-12-20	6.580	6.860	6.580	6.780	6.371	11,215,770
2022-12-19	6.750	7.240	6.720	6.800	6.389	13,363,300
2022-12-16	6.930	6.960	6.730	6.750	6.342	7,789,600
2022-12-15	6.940	7.030	6.900	6.990	6.568	6,124,080
2022-12-14	7.030	7.070	6.910	6.950	6.530	7,400,700
2022-12-13	6.980	7.180	6.850	7.030	6.606	19,572,191
2022-12-12	6.790	7.180	6.680	7.070	6.643	12,005,220
2022-12-09	6.900	6.930	6.780	6.800	6.389	5,767,100
2022-12-08	7.020	7.020	6.910	6.910	6.493	4,868,200
2022-12-07	7.000	7.070	6.970	7.000	6.577	5,020,690
2022-12-06	7.040	7.070	6.920	7.030	6.606	5,713,860
2022-12-05	7.040	7.090	7.010	7.050	6.624	6,365,400
2022-12-02	7.030	7.070	6.980	7.040	6.615	4,993,880
2022-12-01	7.140	7.190	6.980	7.030	6.606	8,270,000
2022-11-30	6.910	7.110	6.830	7.070	6.643	11,159,716
2022-11-29	6.800	6.930	6.800	6.910	6.493	6,667,208
2022-11-28	6.780	6.850	6.660	6.810	6.399	6,819,400
2022-11-25	6.970	6.970	6.860	6.890	6.474	7,639,225
2022-11-24	7.020	7.100	6.930	6.980	6.559	8,469,142
2022-11-23	7.350	7.360	6.850	7.020	6.596	19,934,452
2022-11-22	7.410	7.470	7.330	7.410	6.963	10,761,350
2022-11-21	7.350	7.510	7.260	7.480	7.028	18,312,252
2022-11-18	7.510	7.540	7.330	7.330	6.887	14,221,838
2022-11-17	7.600	7.660	7.410	7.510	7.057	18,208,201
2022-11-16	8.010	8.180	7.510	7.560	7.104	41,794,545
2022-11-15	7.160	7.870	7.070	7.870	7.395	22,826,880
2022-11-14	7.230	7.320	7.130	7.150	6.718	10,502,100
2022-11-11	7.420	7.480	7.210	7.300	6.859	18,728,216
2022-11-10	7.050	7.450	6.970	7.410	6.963	27,009,238
2022-11-09	7.080	7.130	6.990	7.050	6.624	9,559,850
2022-11-08	7.190	7.270	7.040	7.070	6.643	10,254,234
2022-11-07	7.260	7.270	7.020	7.200	6.765	17,435,226

← NewerPage 16 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.