Shandong Longji Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.980	7.200	6.980	7.170	6.737	19,647,696
2022-11-03	7.020	7.190	6.970	7.010	6.587	17,431,071
2022-11-02	7.020	7.160	6.900	7.080	6.653	24,377,279
2022-11-01	7.070	7.310	6.810	7.160	6.728	32,132,864
2022-10-31	6.840	7.200	6.650	7.050	6.624	33,727,324
2022-10-28	8.400	8.480	7.260	7.280	6.840	63,993,321
2022-10-27	8.050	8.050	8.050	8.050	7.564	7,871,603
2022-10-26	6.870	7.320	6.870	7.320	6.878	6,701,300
2022-10-25	6.560	6.650	6.370	6.650	6.248	9,966,000
2022-10-24	6.500	6.720	6.490	6.550	6.155	10,230,970
2022-10-21	6.490	6.590	6.400	6.480	6.089	4,765,857
2022-10-20	6.500	6.530	6.320	6.450	6.061	6,298,800
2022-10-19	6.490	6.620	6.470	6.530	6.136	7,779,730
2022-10-18	6.490	6.670	6.450	6.550	6.155	10,125,200
2022-10-17	6.190	6.520	6.160	6.450	6.061	10,136,637
2022-10-14	6.180	6.280	6.170	6.220	5.844	4,833,376
2022-10-13	6.140	6.250	6.120	6.180	5.807	6,541,394
2022-10-12	5.940	6.150	5.880	6.140	5.769	6,077,087
2022-10-11	5.780	5.950	5.760	5.940	5.581	5,070,540
2022-10-10	5.890	5.980	5.740	5.780	5.431	4,614,086
2022-09-30	6.010	6.090	5.850	5.860	5.506	5,859,860
2022-09-29	6.130	6.200	5.970	6.020	5.657	5,664,669
2022-09-28	6.290	6.320	6.050	6.060	5.694	6,101,694
2022-09-27	6.230	6.390	6.190	6.290	5.910	6,031,757
2022-09-26	6.310	6.320	6.160	6.190	5.816	7,076,890
2022-09-23	6.620	6.680	6.300	6.350	5.967	8,529,122
2022-09-22	6.610	6.770	6.590	6.650	6.248	5,627,870
2022-09-21	6.630	6.720	6.480	6.670	6.267	7,597,594
2022-09-20	6.370	6.650	6.370	6.620	6.220	10,430,524
2022-09-19	6.310	6.380	6.200	6.330	5.948	6,333,281
2022-09-16	6.590	6.600	6.330	6.330	5.948	7,219,594
2022-09-15	6.890	6.900	6.450	6.560	6.164	11,044,500
2022-09-14	6.870	6.980	6.790	6.880	6.465	8,438,350
2022-09-13	6.940	7.070	6.940	6.980	6.559	6,547,320
2022-09-09	7.030	7.050	6.820	6.920	6.502	7,649,294
2022-09-08	7.040	7.190	6.920	6.950	6.530	12,801,694
2022-09-07	6.860	7.030	6.800	7.010	6.587	13,324,790
2022-09-06	6.770	6.840	6.670	6.830	6.418	9,499,280
2022-09-05	6.750	6.830	6.670	6.740	6.333	8,638,690
2022-09-02	6.600	6.760	6.570	6.740	6.333	9,753,946
2022-09-01	6.690	6.770	6.590	6.600	6.202	11,139,255
2022-08-31	7.210	7.240	6.620	6.640	6.239	21,190,691
2022-08-30	7.400	7.480	7.140	7.200	6.765	13,951,468
2022-08-29	7.070	7.480	7.000	7.430	6.981	13,662,550
2022-08-26	7.460	7.550	7.200	7.270	6.831	14,902,200
2022-08-25	7.770	7.870	7.310	7.460	7.010	24,382,356
2022-08-24	8.240	8.240	7.750	7.810	7.338	32,702,005
2022-08-23	8.010	8.400	7.930	8.350	7.846	38,561,235
2022-08-22	8.080	8.390	7.890	8.220	7.724	43,522,889
2022-08-19	8.920	8.970	8.000	8.030	7.545	68,032,644
2022-08-18	8.290	8.780	7.820	8.780	8.250	62,118,412
2022-08-17	7.300	7.980	7.280	7.980	7.498	13,851,120
2022-08-16	7.010	7.340	6.980	7.250	6.812	19,330,730
2022-08-15	7.030	7.120	6.960	7.010	6.587	9,727,800
2022-08-12	7.100	7.370	7.050	7.080	6.653	13,208,643
2022-08-11	7.180	7.180	7.030	7.100	6.671	10,467,470
2022-08-10	7.130	7.210	7.040	7.100	6.671	8,719,510
2022-08-09	7.310	7.320	7.120	7.140	6.709	9,651,300
2022-08-08	6.950	7.270	6.770	7.260	6.822	14,322,850
2022-08-05	7.120	7.240	6.840	6.960	6.540	12,664,900

← NewerPage 17 of 21 · 1,212 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.