Shandong Longji Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	8.360	8.780	8.210	8.680	8.544	38,098,002
2025-10-23	8.020	8.680	8.000	8.310	8.179	31,260,540
2025-10-22	7.900	8.120	7.830	8.100	7.973	18,176,952
2025-10-21	7.850	7.980	7.800	7.910	7.786	13,799,890
2025-10-20	7.650	7.880	7.580	7.800	7.677	16,712,070
2025-10-17	7.470	7.820	7.420	7.590	7.471	15,502,500
2025-10-16	7.620	7.640	7.460	7.480	7.362	5,381,020
2025-10-15	7.470	7.650	7.430	7.620	7.500	8,046,370
2025-10-14	7.550	7.650	7.410	7.470	7.353	7,663,370
2025-10-13	7.310	7.550	7.160	7.520	7.402	10,176,260
2025-10-10	7.550	7.780	7.540	7.630	7.510	11,724,296
2025-10-09	7.710	7.770	7.530	7.550	7.431	15,734,099
2025-09-30	7.910	7.940	7.720	7.730	7.609	10,719,563
2025-09-29	7.860	7.960	7.680	7.900	7.776	12,327,613
2025-09-26	7.690	8.300	7.610	7.860	7.736	18,440,874
2025-09-25	7.900	7.940	7.700	7.700	7.579	9,239,762
2025-09-24	8.020	8.020	7.820	7.900	7.776	9,431,601
2025-09-23	7.820	8.070	7.600	8.020	7.894	15,562,080
2025-09-22	7.830	7.990	7.770	7.860	7.736	6,816,971
2025-09-19	8.040	8.050	7.770	7.860	7.736	12,665,830
2025-09-18	8.300	8.370	7.950	8.050	7.923	16,850,920
2025-09-17	8.040	8.380	8.010	8.300	8.170	19,346,952
2025-09-16	7.900	8.050	7.850	8.050	7.923	10,386,860
2025-09-15	7.890	7.980	7.820	7.870	7.746	7,719,000
2025-09-12	7.920	7.970	7.840	7.880	7.756	7,252,900
2025-09-11	7.830	7.940	7.720	7.940	7.815	7,448,351
2025-09-10	7.910	7.980	7.820	7.840	7.717	6,061,851
2025-09-09	7.970	7.990	7.900	7.920	7.796	7,033,810
2025-09-08	7.930	8.060	7.930	8.000	7.874	9,154,180
2025-09-05	7.800	7.940	7.700	7.940	7.815	12,535,700
2025-09-04	7.760	8.060	7.700	7.840	7.717	17,224,411
2025-09-03	8.010	8.080	7.690	7.750	7.628	11,771,700
2025-09-02	7.950	8.100	7.700	8.040	7.914	16,603,970
2025-09-01	8.000	8.080	7.930	7.960	7.835	11,750,932
2025-08-29	8.120	8.160	7.980	8.030	7.904	11,595,666
2025-08-28	8.110	8.260	7.850	8.170	8.042	15,971,852
2025-08-27	8.520	8.540	8.140	8.150	8.022	14,401,635
2025-08-26	8.420	8.520	8.340	8.520	8.386	10,676,630
2025-08-25	8.470	8.520	8.340	8.410	8.278	13,687,570
2025-08-22	8.540	8.590	8.390	8.470	8.337	13,592,730
2025-08-21	8.720	8.770	8.530	8.580	8.445	14,050,400
2025-08-20	8.540	8.700	8.460	8.700	8.563	18,433,340
2025-08-19	8.440	8.580	8.310	8.580	8.445	15,859,612
2025-08-18	8.400	8.560	8.370	8.440	8.307	14,395,890
2025-08-15	8.290	8.440	8.280	8.410	8.278	12,968,070
2025-08-14	8.580	8.650	8.230	8.280	8.150	18,580,490
2025-08-13	8.460	8.660	8.440	8.600	8.465	21,679,300
2025-08-12	8.620	8.690	8.420	8.460	8.327	30,359,743
2025-08-11	8.270	9.090	8.220	8.590	8.455	51,497,185
2025-08-08	8.090	8.330	8.090	8.260	8.130	13,503,712
2025-08-07	8.220	8.240	8.080	8.120	7.992	9,314,692
2025-08-06	8.120	8.190	8.060	8.190	8.061	13,188,152
2025-08-05	7.940	8.150	7.910	8.120	7.992	14,306,231
2025-08-04	7.730	7.920	7.680	7.910	7.786	9,345,110
2025-08-01	7.700	7.820	7.700	7.730	7.609	7,413,402
2025-07-31	7.840	7.930	7.680	7.710	7.589	9,183,990
2025-07-30	7.950	7.970	7.800	7.870	7.746	9,207,130
2025-07-29	8.030	8.060	7.900	7.950	7.825	8,980,780
2025-07-28	8.120	8.180	8.030	8.030	7.904	13,147,101
2025-07-25	7.920	8.300	7.870	8.120	7.992	24,061,512

← NewerPage 5 of 21 · 1,218 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.