Shandong Longji Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.950 | 8.040 | 7.880 | 7.900 | 7.776 | 10,474,650 |
| 2025-07-23 | 8.010 | 8.040 | 7.900 | 7.950 | 7.825 | 10,570,252 |
| 2025-07-22 | 8.080 | 8.150 | 8.010 | 8.040 | 7.914 | 10,356,542 |
| 2025-07-21 | 8.050 | 8.090 | 8.000 | 8.080 | 7.953 | 9,206,995 |
| 2025-07-18 | 8.160 | 8.160 | 8.010 | 8.090 | 7.963 | 11,878,190 |
| 2025-07-17 | 8.090 | 8.180 | 8.070 | 8.140 | 8.012 | 10,799,730 |
| 2025-07-16 | 8.100 | 8.180 | 7.990 | 8.130 | 8.002 | 16,864,320 |
| 2025-07-15 | 8.100 | 8.190 | 7.980 | 8.060 | 7.933 | 23,057,307 |
| 2025-07-14 | 8.000 | 8.390 | 7.930 | 8.100 | 7.973 | 33,106,467 |
| 2025-07-11 | 7.740 | 7.800 | 7.650 | 7.760 | 7.638 | 10,388,140 |
| 2025-07-10 | 7.690 | 7.730 | 7.620 | 7.700 | 7.579 | 7,889,600 |
| 2025-07-09 | 7.700 | 7.790 | 7.670 | 7.710 | 7.589 | 8,202,230 |
| 2025-07-08 | 7.590 | 7.740 | 7.550 | 7.720 | 7.599 | 9,820,790 |
| 2025-07-07 | 7.510 | 7.600 | 7.470 | 7.600 | 7.481 | 5,610,700 |
| 2025-07-04 | 7.660 | 7.660 | 7.530 | 7.540 | 7.421 | 8,927,420 |
| 2025-07-03 | 7.600 | 7.670 | 7.570 | 7.650 | 7.530 | 8,928,230 |
| 2025-07-02 | 7.610 | 7.640 | 7.500 | 7.600 | 7.481 | 9,462,600 |
| 2025-07-01 | 7.630 | 7.670 | 7.500 | 7.600 | 7.481 | 9,290,200 |
| 2025-06-30 | 7.520 | 7.630 | 7.500 | 7.610 | 7.490 | 9,228,570 |
| 2025-06-27 | 7.550 | 7.590 | 7.460 | 7.500 | 7.382 | 8,629,900 |
| 2025-06-26 | 7.470 | 7.540 | 7.420 | 7.460 | 7.343 | 7,899,290 |
| 2025-06-25 | 7.500 | 7.650 | 7.450 | 7.490 | 7.372 | 12,023,790 |
| 2025-06-24 | 7.200 | 7.530 | 7.200 | 7.490 | 7.372 | 15,722,637 |
| 2025-06-23 | 7.000 | 7.170 | 6.960 | 7.160 | 7.047 | 6,255,057 |
| 2025-06-20 | 7.060 | 7.180 | 7.010 | 7.050 | 6.939 | 7,936,800 |
| 2025-06-19 | 7.220 | 7.360 | 7.060 | 7.080 | 6.969 | 12,725,670 |
| 2025-06-18 | 7.330 | 7.340 | 7.220 | 7.250 | 7.136 | 10,048,650 |
| 2025-06-17 | 7.440 | 7.460 | 7.300 | 7.340 | 7.225 | 12,062,917 |
| 2025-06-16 | 7.400 | 7.520 | 7.380 | 7.450 | 7.333 | 12,764,220 |
| 2025-06-13 | 7.700 | 7.740 | 7.450 | 7.470 | 7.353 | 20,323,260 |
| 2025-06-12 | 7.600 | 7.820 | 7.600 | 7.760 | 7.579 | 32,938,150 |
| 2025-06-11 | 7.920 | 8.080 | 7.670 | 7.710 | 7.530 | 56,574,962 |
| 2025-06-10 | 7.440 | 8.140 | 7.410 | 7.850 | 7.667 | 59,077,770 |
| 2025-06-09 | 7.290 | 7.470 | 7.260 | 7.400 | 7.227 | 8,746,362 |
| 2025-06-06 | 7.250 | 7.290 | 7.180 | 7.290 | 7.120 | 6,333,830 |
| 2025-06-05 | 7.270 | 7.300 | 7.160 | 7.280 | 7.110 | 7,309,320 |
| 2025-06-04 | 7.290 | 7.340 | 7.240 | 7.300 | 7.130 | 5,280,577 |
| 2025-06-03 | 7.220 | 7.350 | 7.200 | 7.280 | 7.110 | 7,208,263 |
| 2025-05-30 | 7.560 | 7.650 | 7.270 | 7.290 | 7.120 | 10,325,023 |
| 2025-05-29 | 7.440 | 7.660 | 7.440 | 7.590 | 7.413 | 8,838,400 |
| 2025-05-28 | 7.520 | 7.640 | 7.440 | 7.470 | 7.296 | 6,282,700 |
| 2025-05-27 | 7.450 | 7.570 | 7.280 | 7.550 | 7.374 | 9,753,878 |
| 2025-05-26 | 7.370 | 7.520 | 7.340 | 7.440 | 7.266 | 6,779,060 |
| 2025-05-23 | 7.570 | 7.580 | 7.360 | 7.430 | 7.257 | 8,975,700 |
| 2025-05-22 | 7.570 | 7.700 | 7.490 | 7.500 | 7.325 | 7,848,800 |
| 2025-05-21 | 7.650 | 7.700 | 7.500 | 7.610 | 7.432 | 9,581,900 |
| 2025-05-20 | 7.600 | 7.710 | 7.500 | 7.690 | 7.511 | 12,278,410 |
| 2025-05-19 | 7.520 | 7.640 | 7.410 | 7.630 | 7.452 | 16,535,910 |
| 2025-05-16 | 7.250 | 7.940 | 7.250 | 7.560 | 7.384 | 23,326,020 |
| 2025-05-15 | 7.260 | 7.340 | 7.140 | 7.280 | 7.110 | 6,764,300 |
| 2025-05-14 | 7.320 | 7.400 | 7.250 | 7.290 | 7.120 | 6,829,500 |
| 2025-05-13 | 7.460 | 7.480 | 7.350 | 7.370 | 7.198 | 8,318,150 |
| 2025-05-12 | 7.480 | 7.490 | 7.350 | 7.390 | 7.218 | 7,317,330 |
| 2025-05-09 | 7.410 | 7.480 | 7.320 | 7.390 | 7.218 | 6,957,630 |
| 2025-05-08 | 7.300 | 7.480 | 7.260 | 7.450 | 7.276 | 8,299,600 |
| 2025-05-07 | 7.350 | 7.400 | 7.250 | 7.310 | 7.139 | 8,934,500 |
| 2025-05-06 | 7.200 | 7.300 | 7.180 | 7.300 | 7.130 | 9,019,590 |
| 2025-04-30 | 6.980 | 7.260 | 6.950 | 7.160 | 6.993 | 12,898,530 |
| 2025-04-29 | 6.800 | 7.060 | 6.800 | 6.990 | 6.827 | 7,586,550 |
| 2025-04-28 | 7.040 | 7.090 | 6.820 | 6.850 | 6.690 | 7,273,610 |
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.