Shandong Longji Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	6.920	7.010	6.810	6.820	6.661	10,053,700
2025-01-22	6.870	7.000	6.800	6.800	6.641	9,664,990
2025-01-21	6.830	6.970	6.760	6.890	6.729	11,179,138
2025-01-20	6.700	6.890	6.630	6.820	6.661	12,197,420
2025-01-17	6.650	6.730	6.550	6.650	6.495	9,914,920
2025-01-16	6.700	6.740	6.560	6.620	6.466	10,640,350
2025-01-15	6.770	6.800	6.630	6.670	6.514	13,327,700
2025-01-14	6.550	6.850	6.440	6.800	6.641	22,278,752
2025-01-13	6.090	6.480	6.020	6.420	6.270	26,674,820
2025-01-10	6.130	6.750	6.110	6.310	6.163	36,632,436
2025-01-09	6.130	6.180	6.090	6.140	5.997	4,831,366
2025-01-08	6.180	6.190	5.900	6.110	5.967	7,870,532
2025-01-07	6.010	6.190	6.000	6.190	6.046	5,896,476
2025-01-06	6.000	6.090	5.740	6.000	5.860	7,125,573
2025-01-03	6.380	6.470	5.990	6.010	5.870	11,108,000
2025-01-02	6.530	6.650	6.300	6.390	6.241	8,437,474
2024-12-31	6.800	6.950	6.550	6.570	6.417	10,421,560
2024-12-30	6.620	7.020	6.500	6.810	6.651	16,093,550
2024-12-27	6.590	6.760	6.590	6.710	6.553	6,302,230
2024-12-26	6.420	6.640	6.400	6.590	6.436	7,936,430
2024-12-25	6.570	6.580	6.300	6.440	6.290	7,916,360
2024-12-24	6.500	6.680	6.480	6.580	6.427	8,000,400
2024-12-23	6.980	6.980	6.430	6.440	6.290	13,179,650
2024-12-20	6.970	7.050	6.930	6.980	6.817	6,290,200
2024-12-19	6.930	6.990	6.800	6.960	6.798	7,607,750
2024-12-18	7.000	7.070	6.800	6.990	6.827	7,243,230
2024-12-17	7.210	7.270	6.930	6.930	6.768	9,912,900
2024-12-16	7.300	7.350	7.190	7.210	7.042	9,593,930
2024-12-13	7.410	7.620	7.300	7.320	7.149	12,815,762
2024-12-12	7.400	7.680	7.360	7.470	7.296	14,589,310
2024-12-11	7.350	7.450	7.300	7.380	7.208	14,503,162
2024-12-10	7.480	7.680	7.250	7.420	7.247	26,218,574
2024-12-09	7.300	7.380	7.240	7.340	7.169	7,988,460
2024-12-06	7.250	7.340	7.100	7.290	7.120	8,897,759
2024-12-05	7.200	7.320	7.200	7.250	7.081	9,198,380
2024-12-04	7.270	7.490	7.180	7.240	7.071	15,022,670
2024-12-03	7.090	7.350	7.070	7.280	7.110	16,680,429
2024-12-02	6.940	7.140	6.940	7.130	6.964	9,971,889
2024-11-29	6.840	6.970	6.780	6.950	6.788	7,346,660
2024-11-28	6.800	6.970	6.780	6.860	6.700	7,413,833
2024-11-27	6.880	6.880	6.580	6.840	6.680	8,372,280
2024-11-26	6.930	6.980	6.800	6.850	6.690	6,252,900
2024-11-25	6.860	6.980	6.750	6.950	6.788	7,272,710
2024-11-22	7.050	7.060	6.730	6.760	6.602	8,618,920
2024-11-21	7.020	7.070	6.950	7.050	6.886	7,621,970
2024-11-20	6.920	7.020	6.890	7.010	6.846	7,873,144
2024-11-19	6.760	6.920	6.700	6.920	6.759	8,337,325
2024-11-18	6.850	6.920	6.650	6.700	6.544	9,472,800
2024-11-15	6.940	7.020	6.800	6.800	6.641	8,790,600
2024-11-14	7.140	7.180	6.920	6.940	6.778	10,553,590
2024-11-13	7.150	7.250	6.980	7.170	7.003	14,025,613
2024-11-12	7.300	7.600	7.140	7.230	7.061	26,081,320
2024-11-11	6.950	7.140	6.950	7.140	6.973	13,310,738
2024-11-08	7.060	7.140	6.960	6.970	6.807	15,845,990
2024-11-07	6.940	7.080	6.880	7.060	6.895	20,182,352
2024-11-06	6.820	6.920	6.720	6.850	6.690	14,485,960
2024-11-05	6.630	6.810	6.610	6.800	6.641	11,737,020
2024-11-04	6.460	6.650	6.460	6.630	6.475	10,475,850
2024-11-01	6.690	6.750	6.400	6.410	6.260	12,171,730
2024-10-31	6.710	6.800	6.660	6.730	6.573	9,712,604

← NewerPage 8 of 21 · 1,219 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.