Shandong Longji Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.130	7.290	6.930	7.120	6.690	14,111,105
2022-08-03	7.400	7.630	7.020	7.120	6.690	20,465,784
2022-08-02	7.680	7.710	7.280	7.400	6.953	18,579,611
2022-08-01	7.520	7.890	7.460	7.840	7.367	18,784,780
2022-07-29	7.600	7.840	7.570	7.740	7.273	15,161,170
2022-07-28	7.800	7.810	7.650	7.670	7.207	13,852,432
2022-07-27	7.550	7.950	7.450	7.800	7.329	19,728,750
2022-07-26	7.350	7.600	7.100	7.550	7.094	18,066,842
2022-07-25	7.500	7.650	7.290	7.350	6.906	16,186,533
2022-07-22	7.300	7.640	7.290	7.580	7.122	23,487,430
2022-07-21	7.250	7.480	7.090	7.330	6.887	18,742,366
2022-07-20	7.410	7.470	7.230	7.280	6.840	16,792,565
2022-07-19	7.280	7.650	7.190	7.450	7.000	29,383,317
2022-07-18	6.820	7.200	6.810	7.150	6.718	18,863,152
2022-07-15	6.900	7.040	6.850	6.890	6.474	15,066,190
2022-07-14	6.700	6.990	6.670	6.910	6.493	14,225,910
2022-07-13	6.700	6.810	6.590	6.770	6.361	9,512,270
2022-07-12	6.850	7.010	6.720	6.720	6.314	11,289,535
2022-07-11	6.950	7.020	6.830	6.900	6.483	11,364,347
2022-07-08	7.010	7.190	6.900	7.020	6.596	17,595,397
2022-07-07	6.670	7.130	6.670	7.070	6.643	26,234,763
2022-07-06	6.830	6.860	6.640	6.700	6.295	15,266,556
2022-07-05	6.950	6.960	6.680	6.800	6.389	18,059,370
2022-07-04	7.080	7.100	6.780	6.960	6.540	16,457,100
2022-07-01	6.980	7.140	6.860	7.000	6.577	18,986,360
2022-06-30	6.910	7.360	6.910	7.090	6.662	31,930,868
2022-06-29	7.480	7.480	6.850	6.870	6.455	49,300,697
2022-06-28	8.100	8.240	7.600	7.610	7.151	71,411,876
2022-06-27	7.700	8.030	7.400	8.030	7.545	69,744,429
2022-06-24	7.170	7.370	7.040	7.300	6.859	41,130,062
2022-06-23	7.010	7.510	7.010	7.270	6.831	46,400,682
2022-06-22	6.960	7.370	6.940	6.940	6.521	35,639,500
2022-06-21	6.960	7.230	6.920	7.060	6.634	38,544,739
2022-06-20	7.370	7.680	7.020	7.050	6.624	71,302,016
2022-06-17	6.490	7.210	6.490	7.210	6.775	36,206,146
2022-06-16	6.570	6.820	6.480	6.550	6.155	29,417,774
2022-06-15	6.890	7.030	6.530	6.540	6.145	51,240,079
2022-06-14	6.920	7.350	6.750	7.140	6.709	75,259,358
2022-06-13	6.820	6.820	6.820	6.820	6.408	15,029,340
2022-06-10	5.880	6.350	5.840	6.200	5.826	24,966,090
2022-06-09	6.090	6.100	5.860	5.880	5.525	15,289,728
2022-06-08	6.170	6.170	5.900	6.110	5.741	19,261,200
2022-06-07	6.050	6.200	6.000	6.170	5.797	20,467,047
2022-06-06	6.150	6.330	6.030	6.100	5.732	24,134,693
2022-06-02	5.830	6.050	5.710	6.010	5.647	23,859,820
2022-06-01	5.800	5.940	5.800	5.830	5.478	17,572,736
2022-05-31	5.800	5.900	5.670	5.870	5.516	23,604,003
2022-05-30	5.800	5.900	5.730	5.860	5.506	20,519,554
2022-05-27	5.930	5.980	5.680	5.920	5.563	45,459,076
2022-05-26	6.170	6.380	6.170	6.170	5.797	48,440,462
2022-05-25	7.030	7.330	6.400	6.850	6.436	82,046,465
2022-05-24	7.260	7.260	6.440	6.660	6.258	29,193,920
2022-05-23	6.190	6.600	5.910	6.600	6.202	25,917,545
2022-05-20	6.070	6.130	5.960	6.000	5.638	13,286,997
2022-05-19	5.760	6.090	5.760	6.090	5.722	16,590,808
2022-05-18	5.530	6.060	5.460	5.910	5.553	19,964,007
2022-05-17	5.370	5.540	5.320	5.530	5.196	7,724,901
2022-05-16	5.360	5.460	5.320	5.360	5.036	3,976,621
2022-05-13	5.330	5.390	5.260	5.360	5.036	4,336,530
2022-05-12	5.180	5.300	5.150	5.260	4.942	3,986,411

← NewerPage 18 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.