Shandong Longji Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.970 | 7.040 | 6.880 | 6.970 | 6.807 | 10,889,600 |
| 2025-04-24 | 6.850 | 6.920 | 6.730 | 6.790 | 6.632 | 9,528,230 |
| 2025-04-23 | 6.660 | 6.880 | 6.640 | 6.860 | 6.700 | 13,672,760 |
| 2025-04-22 | 6.530 | 6.630 | 6.490 | 6.570 | 6.417 | 6,418,910 |
| 2025-04-21 | 6.390 | 6.550 | 6.330 | 6.540 | 6.387 | 7,114,842 |
| 2025-04-18 | 6.350 | 6.480 | 6.260 | 6.410 | 6.260 | 7,504,500 |
| 2025-04-17 | 6.250 | 6.410 | 6.230 | 6.350 | 6.202 | 6,013,202 |
| 2025-04-16 | 6.440 | 6.480 | 6.180 | 6.300 | 6.153 | 9,334,500 |
| 2025-04-15 | 6.490 | 6.520 | 6.350 | 6.470 | 6.319 | 10,223,902 |
| 2025-04-14 | 6.400 | 6.530 | 6.380 | 6.410 | 6.260 | 10,223,300 |
| 2025-04-11 | 6.120 | 6.360 | 6.100 | 6.290 | 6.143 | 12,567,390 |
| 2025-04-10 | 6.130 | 6.370 | 6.130 | 6.180 | 6.036 | 18,635,430 |
| 2025-04-09 | 5.700 | 6.020 | 5.320 | 5.990 | 5.850 | 24,895,740 |
| 2025-04-08 | 6.180 | 6.350 | 5.900 | 5.910 | 5.772 | 31,055,300 |
| 2025-04-07 | 6.650 | 6.790 | 6.560 | 6.560 | 6.407 | 6,840,000 |
| 2025-04-03 | 7.430 | 7.580 | 7.230 | 7.290 | 7.120 | 13,200,882 |
| 2025-04-02 | 7.410 | 7.680 | 7.340 | 7.520 | 7.345 | 14,649,160 |
| 2025-04-01 | 7.650 | 7.800 | 7.460 | 7.480 | 7.306 | 20,731,780 |
| 2025-03-31 | 8.100 | 8.100 | 7.500 | 7.750 | 7.569 | 25,488,020 |
| 2025-03-28 | 8.050 | 8.590 | 7.910 | 8.100 | 7.911 | 27,607,906 |
| 2025-03-27 | 8.510 | 8.510 | 8.070 | 8.100 | 7.911 | 42,909,857 |
| 2025-03-26 | 7.780 | 8.510 | 7.720 | 8.510 | 8.311 | 14,444,263 |
| 2025-03-25 | 7.780 | 7.880 | 7.610 | 7.740 | 7.559 | 13,912,520 |
| 2025-03-24 | 8.110 | 8.140 | 7.550 | 7.760 | 7.579 | 21,501,790 |
| 2025-03-21 | 8.390 | 8.550 | 8.070 | 8.110 | 7.921 | 28,388,260 |
| 2025-03-20 | 8.150 | 8.660 | 8.110 | 8.440 | 8.243 | 35,247,713 |
| 2025-03-19 | 8.000 | 8.280 | 7.960 | 8.190 | 7.999 | 28,212,050 |
| 2025-03-18 | 7.850 | 8.080 | 7.850 | 8.040 | 7.852 | 17,772,940 |
| 2025-03-17 | 7.830 | 7.890 | 7.700 | 7.850 | 7.667 | 11,748,840 |
| 2025-03-14 | 7.710 | 7.790 | 7.600 | 7.790 | 7.608 | 13,224,644 |
| 2025-03-13 | 7.790 | 7.880 | 7.530 | 7.750 | 7.569 | 18,539,530 |
| 2025-03-12 | 7.980 | 8.040 | 7.830 | 7.860 | 7.677 | 20,289,257 |
| 2025-03-11 | 7.880 | 7.990 | 7.710 | 7.890 | 7.706 | 28,513,856 |
| 2025-03-10 | 7.690 | 8.350 | 7.680 | 7.950 | 7.765 | 51,763,871 |
| 2025-03-07 | 7.360 | 7.900 | 7.360 | 7.720 | 7.540 | 29,899,099 |
| 2025-03-06 | 7.390 | 7.530 | 7.320 | 7.410 | 7.237 | 14,922,713 |
| 2025-03-05 | 7.230 | 7.400 | 7.170 | 7.380 | 7.208 | 14,916,758 |
| 2025-03-04 | 7.010 | 7.280 | 6.990 | 7.250 | 7.081 | 9,791,363 |
| 2025-03-03 | 7.030 | 7.210 | 7.030 | 7.080 | 6.915 | 10,537,830 |
| 2025-02-28 | 7.260 | 7.350 | 7.000 | 7.010 | 6.846 | 10,915,400 |
| 2025-02-27 | 7.210 | 7.530 | 7.180 | 7.320 | 7.149 | 17,564,940 |
| 2025-02-26 | 7.170 | 7.320 | 7.160 | 7.200 | 7.032 | 10,101,570 |
| 2025-02-25 | 7.100 | 7.230 | 7.080 | 7.160 | 6.993 | 6,683,470 |
| 2025-02-24 | 7.140 | 7.230 | 7.050 | 7.160 | 6.993 | 7,410,720 |
| 2025-02-21 | 7.180 | 7.210 | 7.070 | 7.140 | 6.973 | 7,308,220 |
| 2025-02-20 | 7.180 | 7.240 | 7.130 | 7.200 | 7.032 | 8,434,060 |
| 2025-02-19 | 6.880 | 7.270 | 6.860 | 7.180 | 7.013 | 12,671,820 |
| 2025-02-18 | 7.080 | 7.110 | 6.860 | 6.890 | 6.729 | 9,223,320 |
| 2025-02-17 | 7.000 | 7.130 | 6.950 | 7.130 | 6.964 | 9,851,900 |
| 2025-02-14 | 6.940 | 7.160 | 6.940 | 7.010 | 6.846 | 9,910,900 |
| 2025-02-13 | 7.130 | 7.190 | 6.950 | 6.970 | 6.807 | 9,569,212 |
| 2025-02-12 | 7.110 | 7.190 | 7.050 | 7.140 | 6.973 | 9,305,830 |
| 2025-02-11 | 7.150 | 7.190 | 7.090 | 7.140 | 6.973 | 8,430,270 |
| 2025-02-10 | 7.210 | 7.270 | 7.060 | 7.130 | 6.964 | 12,731,133 |
| 2025-02-07 | 7.260 | 7.330 | 7.100 | 7.210 | 7.042 | 19,547,413 |
| 2025-02-06 | 6.750 | 7.070 | 6.750 | 7.070 | 6.905 | 12,714,146 |
| 2025-02-05 | 6.750 | 6.850 | 6.730 | 6.780 | 6.622 | 7,598,000 |
| 2025-01-27 | 6.880 | 6.950 | 6.710 | 6.740 | 6.583 | 7,678,830 |
| 2025-01-24 | 6.800 | 6.930 | 6.770 | 6.840 | 6.680 | 8,912,090 |
| 2025-01-23 | 6.920 | 7.010 | 6.810 | 6.820 | 6.661 | 10,053,700 |
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.