Shandong Longji Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.200 | 5.340 | 5.200 | 5.210 | 4.895 | 5,467,600 |
| 2022-05-10 | 5.160 | 5.250 | 5.120 | 5.230 | 4.914 | 3,838,264 |
| 2022-05-09 | 5.170 | 5.240 | 5.130 | 5.200 | 4.886 | 3,683,560 |
| 2022-05-06 | 5.090 | 5.160 | 4.970 | 5.110 | 4.801 | 4,562,221 |
| 2022-05-05 | 5.120 | 5.230 | 5.030 | 5.140 | 4.830 | 6,139,630 |
| 2022-04-29 | 4.850 | 5.150 | 4.830 | 5.090 | 4.783 | 9,092,840 |
| 2022-04-28 | 4.900 | 5.020 | 4.740 | 4.800 | 4.510 | 8,070,760 |
| 2022-04-27 | 4.840 | 5.100 | 4.730 | 5.100 | 4.604 | 9,400,841 |
| 2022-04-26 | 5.110 | 5.200 | 4.900 | 4.950 | 4.469 | 7,849,832 |
| 2022-04-25 | 5.600 | 5.620 | 5.180 | 5.180 | 4.676 | 14,770,719 |
| 2022-04-22 | 5.840 | 5.920 | 5.670 | 5.770 | 5.209 | 10,596,711 |
| 2022-04-21 | 6.160 | 6.160 | 5.780 | 5.830 | 5.263 | 16,297,742 |
| 2022-04-20 | 6.350 | 6.360 | 6.070 | 6.200 | 5.597 | 17,439,026 |
| 2022-04-19 | 6.300 | 6.440 | 6.230 | 6.390 | 5.769 | 22,171,805 |
| 2022-04-18 | 6.110 | 6.480 | 6.050 | 6.440 | 5.814 | 30,107,537 |
| 2022-04-15 | 6.070 | 6.180 | 5.880 | 6.020 | 5.435 | 9,241,160 |
| 2022-04-14 | 6.070 | 6.240 | 6.040 | 6.120 | 5.525 | 8,568,131 |
| 2022-04-13 | 6.030 | 6.130 | 5.930 | 6.040 | 5.453 | 7,762,650 |
| 2022-04-12 | 5.790 | 6.040 | 5.720 | 6.030 | 5.444 | 7,595,510 |
| 2022-04-11 | 5.940 | 5.950 | 5.720 | 5.760 | 5.200 | 6,497,070 |
| 2022-04-08 | 6.090 | 6.130 | 5.840 | 5.940 | 5.362 | 8,256,650 |
| 2022-04-07 | 6.130 | 6.200 | 6.010 | 6.070 | 5.480 | 9,869,652 |
| 2022-04-06 | 5.890 | 6.240 | 5.860 | 6.190 | 5.588 | 13,151,592 |
| 2022-04-01 | 5.960 | 5.980 | 5.820 | 5.910 | 5.335 | 7,754,340 |
| 2022-03-31 | 5.850 | 6.090 | 5.770 | 6.020 | 5.435 | 9,797,471 |
| 2022-03-30 | 5.770 | 5.870 | 5.670 | 5.820 | 5.254 | 8,471,500 |
| 2022-03-29 | 5.980 | 6.020 | 5.600 | 5.700 | 5.146 | 14,994,190 |
| 2022-03-28 | 5.920 | 6.040 | 5.840 | 6.000 | 5.417 | 4,919,893 |
| 2022-03-25 | 6.030 | 6.110 | 5.950 | 5.990 | 5.408 | 7,261,270 |
| 2022-03-24 | 6.120 | 6.120 | 5.950 | 6.000 | 5.417 | 6,870,050 |
| 2022-03-23 | 6.170 | 6.190 | 6.030 | 6.100 | 5.507 | 7,674,090 |
| 2022-03-22 | 6.260 | 6.260 | 6.070 | 6.160 | 5.561 | 11,618,470 |
| 2022-03-21 | 5.980 | 6.330 | 5.870 | 6.280 | 5.669 | 17,176,920 |
| 2022-03-18 | 5.770 | 5.960 | 5.730 | 5.910 | 5.335 | 8,890,780 |
| 2022-03-17 | 5.850 | 5.880 | 5.710 | 5.760 | 5.200 | 7,216,100 |
| 2022-03-16 | 5.450 | 5.780 | 5.450 | 5.770 | 5.209 | 9,007,595 |
| 2022-03-15 | 5.720 | 5.810 | 5.420 | 5.420 | 4.893 | 7,945,560 |
| 2022-03-14 | 5.860 | 5.940 | 5.760 | 5.760 | 5.200 | 8,052,960 |
| 2022-03-11 | 5.760 | 5.990 | 5.560 | 5.960 | 5.381 | 12,205,510 |
| 2022-03-10 | 5.720 | 5.940 | 5.670 | 5.700 | 5.146 | 8,013,820 |
| 2022-03-09 | 5.740 | 5.740 | 5.380 | 5.590 | 5.047 | 6,045,260 |
| 2022-03-08 | 5.780 | 5.780 | 5.610 | 5.630 | 5.083 | 5,139,752 |
| 2022-03-07 | 5.710 | 5.890 | 5.710 | 5.770 | 5.209 | 5,615,350 |
| 2022-03-04 | 5.740 | 5.780 | 5.690 | 5.760 | 5.200 | 3,981,720 |
| 2022-03-03 | 5.830 | 5.830 | 5.710 | 5.750 | 5.191 | 3,861,420 |
| 2022-03-02 | 5.570 | 5.770 | 5.570 | 5.760 | 5.200 | 6,747,900 |
| 2022-03-01 | 5.470 | 5.640 | 5.470 | 5.620 | 5.074 | 5,858,300 |
| 2022-02-28 | 5.570 | 5.580 | 5.370 | 5.480 | 4.947 | 3,309,590 |
| 2022-02-25 | 5.430 | 5.600 | 5.430 | 5.530 | 4.992 | 3,660,320 |
| 2022-02-24 | 5.590 | 5.610 | 5.350 | 5.430 | 4.902 | 5,478,820 |
| 2022-02-23 | 5.580 | 5.660 | 5.560 | 5.610 | 5.065 | 3,756,200 |
| 2022-02-22 | 5.600 | 5.620 | 5.520 | 5.580 | 5.037 | 3,043,800 |
| 2022-02-21 | 5.600 | 5.650 | 5.550 | 5.650 | 5.101 | 3,419,600 |
| 2022-02-18 | 5.550 | 5.610 | 5.480 | 5.600 | 5.056 | 2,827,000 |
| 2022-02-17 | 5.610 | 5.630 | 5.530 | 5.540 | 5.001 | 3,674,200 |
| 2022-02-16 | 5.570 | 5.640 | 5.510 | 5.610 | 5.065 | 3,708,200 |
| 2022-02-15 | 5.550 | 5.550 | 5.450 | 5.540 | 5.001 | 2,866,550 |
| 2022-02-14 | 5.450 | 5.560 | 5.430 | 5.510 | 4.974 | 2,888,800 |
| 2022-02-11 | 5.520 | 5.570 | 5.430 | 5.460 | 4.929 | 3,123,000 |
| 2022-02-10 | 5.630 | 5.630 | 5.510 | 5.570 | 5.028 | 3,367,040 |
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.