Shandong Longji Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10.000 | 10.010 | 9.600 | 9.700 | 9.548 | 18,518,720 |
| 2026-01-19 | 9.600 | 10.050 | 9.560 | 9.990 | 9.833 | 23,996,650 |
| 2026-01-16 | 9.930 | 9.950 | 9.530 | 9.690 | 9.538 | 23,793,500 |
| 2026-01-15 | 9.810 | 10.150 | 9.720 | 9.950 | 9.794 | 24,244,700 |
| 2026-01-14 | 10.000 | 10.190 | 9.720 | 9.930 | 9.774 | 28,052,340 |
| 2026-01-13 | 10.520 | 10.520 | 10.000 | 10.010 | 9.853 | 40,141,110 |
| 2026-01-12 | 10.140 | 10.700 | 10.140 | 10.570 | 10.404 | 50,718,192 |
| 2026-01-09 | 10.150 | 10.550 | 10.030 | 10.200 | 10.040 | 49,495,869 |
| 2026-01-08 | 9.680 | 10.050 | 9.490 | 10.010 | 9.853 | 52,198,524 |
| 2026-01-07 | 9.850 | 10.100 | 9.610 | 9.720 | 9.567 | 46,079,188 |
| 2026-01-06 | 9.780 | 9.860 | 9.550 | 9.780 | 9.626 | 40,565,178 |
| 2026-01-05 | 10.190 | 10.300 | 9.750 | 9.830 | 9.675 | 45,291,551 |
| 2025-12-31 | 10.590 | 10.600 | 9.870 | 10.100 | 9.941 | 69,010,947 |
| 2025-12-30 | 9.470 | 11.200 | 9.190 | 10.800 | 10.630 | 111,522,921 |
| 2025-12-29 | 11.010 | 11.200 | 10.210 | 10.210 | 10.050 | 54,542,350 |
| 2025-12-26 | 10.800 | 11.340 | 10.530 | 11.340 | 11.162 | 108,639,143 |
| 2025-12-25 | 10.310 | 10.310 | 10.310 | 10.310 | 10.148 | 4,371,770 |
| 2025-12-24 | 9.200 | 9.370 | 8.670 | 9.370 | 9.223 | 25,134,902 |
| 2025-12-23 | 8.780 | 8.990 | 8.400 | 8.520 | 8.386 | 22,141,090 |
| 2025-12-22 | 8.530 | 8.700 | 8.390 | 8.630 | 8.494 | 18,999,221 |
| 2025-12-19 | 8.160 | 8.850 | 8.150 | 8.480 | 8.347 | 21,610,902 |
| 2025-12-18 | 8.020 | 8.180 | 7.960 | 8.140 | 8.012 | 9,342,290 |
| 2025-12-17 | 8.100 | 8.170 | 7.860 | 8.040 | 7.914 | 12,370,930 |
| 2025-12-16 | 8.390 | 8.400 | 8.060 | 8.080 | 7.953 | 9,929,350 |
| 2025-12-15 | 8.440 | 8.570 | 8.270 | 8.340 | 8.209 | 13,546,290 |
| 2025-12-12 | 9.230 | 9.300 | 8.370 | 8.450 | 8.317 | 33,099,580 |
| 2025-12-11 | 9.360 | 9.460 | 9.210 | 9.270 | 9.124 | 10,888,000 |
| 2025-12-10 | 9.310 | 9.420 | 9.200 | 9.320 | 9.173 | 10,902,930 |
| 2025-12-09 | 9.370 | 9.480 | 9.230 | 9.390 | 9.242 | 15,622,010 |
| 2025-12-08 | 9.430 | 9.710 | 9.350 | 9.490 | 9.341 | 17,109,860 |
| 2025-12-05 | 9.260 | 9.450 | 9.130 | 9.350 | 9.203 | 12,879,240 |
| 2025-12-04 | 9.280 | 9.500 | 9.120 | 9.240 | 9.095 | 16,026,311 |
| 2025-12-03 | 9.320 | 9.340 | 9.050 | 9.270 | 9.124 | 13,759,504 |
| 2025-12-02 | 9.230 | 9.380 | 9.100 | 9.320 | 9.173 | 16,882,513 |
| 2025-12-01 | 8.990 | 9.390 | 8.980 | 9.260 | 9.114 | 19,429,298 |
| 2025-11-28 | 8.940 | 8.990 | 8.750 | 8.990 | 8.849 | 7,675,100 |
| 2025-11-27 | 8.820 | 9.040 | 8.790 | 8.920 | 8.780 | 10,841,200 |
| 2025-11-26 | 8.760 | 8.960 | 8.730 | 8.850 | 8.711 | 11,355,237 |
| 2025-11-25 | 8.570 | 8.890 | 8.550 | 8.750 | 8.612 | 10,764,020 |
| 2025-11-24 | 8.360 | 8.660 | 8.340 | 8.570 | 8.435 | 12,003,300 |
| 2025-11-21 | 8.670 | 8.900 | 8.310 | 8.330 | 8.199 | 18,680,830 |
| 2025-11-20 | 8.920 | 8.950 | 8.810 | 8.900 | 8.760 | 10,835,400 |
| 2025-11-19 | 9.080 | 9.080 | 8.820 | 8.880 | 8.740 | 12,508,752 |
| 2025-11-18 | 9.070 | 9.200 | 8.850 | 9.080 | 8.937 | 21,731,055 |
| 2025-11-17 | 9.200 | 9.260 | 9.010 | 9.070 | 8.927 | 18,807,920 |
| 2025-11-14 | 9.000 | 9.400 | 8.890 | 9.210 | 9.065 | 43,150,712 |
| 2025-11-13 | 8.420 | 9.310 | 8.410 | 9.050 | 8.908 | 53,237,761 |
| 2025-11-12 | 8.500 | 8.530 | 8.360 | 8.460 | 8.327 | 9,803,040 |
| 2025-11-11 | 8.490 | 8.540 | 8.410 | 8.500 | 8.366 | 9,152,900 |
| 2025-11-10 | 8.640 | 8.660 | 8.440 | 8.480 | 8.347 | 13,115,430 |
| 2025-11-07 | 8.730 | 8.800 | 8.630 | 8.650 | 8.514 | 13,674,110 |
| 2025-11-06 | 8.590 | 8.730 | 8.480 | 8.710 | 8.573 | 15,999,090 |
| 2025-11-05 | 8.500 | 8.660 | 8.420 | 8.590 | 8.455 | 13,505,800 |
| 2025-11-04 | 8.550 | 8.770 | 8.300 | 8.600 | 8.465 | 21,035,402 |
| 2025-11-03 | 8.430 | 8.600 | 8.370 | 8.580 | 8.445 | 16,320,420 |
| 2025-10-31 | 8.540 | 8.590 | 8.380 | 8.430 | 8.297 | 17,933,680 |
| 2025-10-30 | 8.280 | 8.640 | 8.120 | 8.450 | 8.317 | 29,063,266 |
| 2025-10-29 | 8.470 | 8.470 | 8.200 | 8.310 | 8.179 | 20,632,367 |
| 2025-10-28 | 8.450 | 8.630 | 8.430 | 8.500 | 8.366 | 16,309,952 |
| 2025-10-27 | 8.610 | 8.650 | 8.340 | 8.500 | 8.366 | 25,788,400 |
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.