Shandong Longji Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.500 | 5.620 | 5.420 | 5.610 | 5.065 | 4,052,694 |
| 2022-02-08 | 5.370 | 5.500 | 5.320 | 5.490 | 4.956 | 3,208,200 |
| 2022-02-07 | 5.350 | 5.430 | 5.310 | 5.380 | 4.857 | 3,630,520 |
| 2022-01-28 | 5.140 | 5.340 | 5.130 | 5.280 | 4.767 | 3,534,750 |
| 2022-01-27 | 5.270 | 5.270 | 5.110 | 5.120 | 4.622 | 3,818,470 |
| 2022-01-26 | 5.200 | 5.280 | 5.180 | 5.270 | 4.758 | 3,133,940 |
| 2022-01-25 | 5.560 | 5.560 | 5.120 | 5.170 | 4.667 | 4,909,690 |
| 2022-01-24 | 5.540 | 5.550 | 5.430 | 5.460 | 4.929 | 2,559,310 |
| 2022-01-21 | 5.540 | 5.570 | 5.440 | 5.540 | 5.001 | 3,862,433 |
| 2022-01-20 | 5.840 | 5.850 | 5.480 | 5.540 | 5.001 | 10,367,885 |
| 2022-01-19 | 5.780 | 5.860 | 5.730 | 5.820 | 5.254 | 4,840,660 |
| 2022-01-18 | 6.000 | 6.010 | 5.730 | 5.750 | 5.191 | 8,083,814 |
| 2022-01-17 | 5.850 | 6.060 | 5.830 | 6.000 | 5.417 | 6,763,894 |
| 2022-01-14 | 5.950 | 6.050 | 5.800 | 5.820 | 5.254 | 6,052,300 |
| 2022-01-13 | 6.020 | 6.020 | 5.920 | 5.980 | 5.399 | 6,296,950 |
| 2022-01-12 | 5.820 | 6.050 | 5.780 | 5.990 | 5.408 | 10,503,560 |
| 2022-01-11 | 5.730 | 5.920 | 5.710 | 5.750 | 5.191 | 4,628,199 |
| 2022-01-10 | 5.720 | 5.770 | 5.630 | 5.730 | 5.173 | 3,879,421 |
| 2022-01-07 | 5.950 | 5.990 | 5.740 | 5.750 | 5.191 | 6,715,979 |
| 2022-01-06 | 5.880 | 6.030 | 5.870 | 5.950 | 5.372 | 5,444,751 |
| 2022-01-05 | 6.010 | 6.050 | 5.820 | 5.920 | 5.344 | 6,669,555 |
| 2022-01-04 | 5.930 | 6.070 | 5.930 | 6.010 | 5.426 | 7,251,900 |
| 2021-12-31 | 6.000 | 6.060 | 5.900 | 5.900 | 5.326 | 5,773,660 |
| 2021-12-30 | 5.780 | 6.210 | 5.780 | 5.990 | 5.408 | 9,763,350 |
| 2021-12-29 | 5.750 | 5.840 | 5.700 | 5.790 | 5.227 | 4,010,550 |
| 2021-12-28 | 5.700 | 5.810 | 5.700 | 5.760 | 5.200 | 4,854,950 |
| 2021-12-27 | 5.830 | 5.850 | 5.680 | 5.710 | 5.155 | 7,131,390 |
| 2021-12-24 | 5.920 | 6.040 | 5.780 | 5.850 | 5.281 | 8,933,540 |
| 2021-12-23 | 5.950 | 6.010 | 5.920 | 5.920 | 5.344 | 6,674,180 |
| 2021-12-22 | 6.000 | 6.080 | 5.910 | 5.950 | 5.372 | 7,018,600 |
| 2021-12-21 | 5.830 | 6.050 | 5.750 | 6.030 | 5.444 | 11,651,665 |
| 2021-12-20 | 5.830 | 5.860 | 5.720 | 5.760 | 5.200 | 7,331,980 |
| 2021-12-17 | 5.920 | 5.920 | 5.810 | 5.840 | 5.272 | 5,963,540 |
| 2021-12-16 | 5.850 | 5.930 | 5.810 | 5.890 | 5.317 | 7,854,478 |
| 2021-12-15 | 5.880 | 5.930 | 5.800 | 5.860 | 5.290 | 5,367,673 |
| 2021-12-14 | 5.850 | 5.940 | 5.720 | 5.890 | 5.317 | 8,162,460 |
| 2021-12-13 | 5.970 | 6.030 | 5.780 | 5.860 | 5.290 | 9,584,030 |
| 2021-12-10 | 5.750 | 6.030 | 5.640 | 5.950 | 5.372 | 13,599,500 |
| 2021-12-09 | 5.780 | 5.890 | 5.650 | 5.730 | 5.173 | 8,247,920 |
| 2021-12-08 | 5.630 | 5.900 | 5.570 | 5.770 | 5.209 | 11,601,743 |
| 2021-12-07 | 5.810 | 5.880 | 5.610 | 5.620 | 5.074 | 11,098,850 |
| 2021-12-06 | 5.950 | 6.130 | 5.750 | 5.790 | 5.227 | 22,221,072 |
| 2021-12-03 | 6.150 | 6.630 | 5.990 | 6.030 | 5.444 | 34,157,390 |
| 2021-12-02 | 6.160 | 6.260 | 6.000 | 6.050 | 5.462 | 38,622,624 |
| 2021-12-01 | 5.700 | 6.300 | 5.650 | 6.300 | 5.687 | 31,314,998 |
| 2021-11-30 | 5.620 | 5.740 | 5.600 | 5.730 | 5.173 | 8,817,020 |
| 2021-11-29 | 5.480 | 5.640 | 5.450 | 5.610 | 5.065 | 5,597,681 |
| 2021-11-26 | 5.500 | 5.700 | 5.440 | 5.590 | 5.047 | 7,470,478 |
| 2021-11-25 | 5.580 | 5.620 | 5.520 | 5.530 | 4.992 | 3,715,440 |
| 2021-11-24 | 5.660 | 5.700 | 5.550 | 5.570 | 5.028 | 5,672,700 |
| 2021-11-23 | 5.520 | 5.730 | 5.480 | 5.660 | 5.110 | 9,107,760 |
| 2021-11-22 | 5.480 | 5.540 | 5.420 | 5.480 | 4.947 | 4,113,340 |
| 2021-11-19 | 5.310 | 5.580 | 5.300 | 5.460 | 4.929 | 7,627,711 |
| 2021-11-18 | 5.460 | 5.460 | 5.300 | 5.320 | 4.803 | 4,628,060 |
| 2021-11-17 | 5.420 | 5.470 | 5.380 | 5.430 | 4.902 | 4,174,850 |
| 2021-11-16 | 5.400 | 5.510 | 5.360 | 5.420 | 4.893 | 6,569,216 |
| 2021-11-15 | 5.370 | 5.510 | 5.330 | 5.420 | 4.893 | 5,346,490 |
| 2021-11-12 | 5.300 | 5.400 | 5.300 | 5.370 | 4.848 | 4,459,373 |
| 2021-11-11 | 5.230 | 5.350 | 5.230 | 5.310 | 4.794 | 4,681,800 |
| 2021-11-10 | 5.210 | 5.290 | 5.180 | 5.280 | 4.767 | 5,484,454 |
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.