Shandong Longji Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.660 | 6.760 | 6.600 | 6.720 | 6.563 | 9,237,640 |
| 2024-10-29 | 6.900 | 6.930 | 6.690 | 6.710 | 6.553 | 11,934,580 |
| 2024-10-28 | 6.680 | 7.030 | 6.650 | 6.930 | 6.768 | 14,534,205 |
| 2024-10-25 | 6.550 | 6.690 | 6.530 | 6.680 | 6.524 | 8,192,680 |
| 2024-10-24 | 6.520 | 6.630 | 6.480 | 6.550 | 6.397 | 5,319,700 |
| 2024-10-23 | 6.620 | 6.630 | 6.510 | 6.560 | 6.407 | 8,543,250 |
| 2024-10-22 | 6.390 | 6.580 | 6.390 | 6.580 | 6.427 | 9,643,970 |
| 2024-10-21 | 6.480 | 6.510 | 6.350 | 6.390 | 6.241 | 10,431,840 |
| 2024-10-18 | 6.280 | 6.490 | 6.280 | 6.450 | 6.300 | 7,263,293 |
| 2024-10-17 | 6.350 | 6.450 | 6.320 | 6.330 | 6.134 | 5,419,940 |
| 2024-10-16 | 6.230 | 6.410 | 6.230 | 6.330 | 6.134 | 4,929,000 |
| 2024-10-15 | 6.440 | 6.520 | 6.330 | 6.340 | 6.143 | 7,250,450 |
| 2024-10-14 | 6.430 | 6.490 | 6.300 | 6.470 | 6.269 | 7,131,720 |
| 2024-10-11 | 6.590 | 6.590 | 6.300 | 6.350 | 6.153 | 8,340,770 |
| 2024-10-10 | 6.500 | 6.680 | 6.370 | 6.520 | 6.318 | 9,016,830 |
| 2024-10-09 | 7.000 | 7.000 | 6.440 | 6.470 | 6.269 | 17,395,570 |
| 2024-10-08 | 7.490 | 7.490 | 6.800 | 7.150 | 6.928 | 29,437,451 |
| 2024-09-30 | 6.460 | 6.850 | 6.260 | 6.850 | 6.637 | 24,312,316 |
| 2024-09-27 | 6.130 | 6.340 | 6.090 | 6.270 | 6.075 | 10,838,370 |
| 2024-09-26 | 5.940 | 6.090 | 5.930 | 6.090 | 5.901 | 4,339,120 |
| 2024-09-25 | 5.990 | 6.100 | 5.950 | 5.950 | 5.765 | 6,153,750 |
| 2024-09-24 | 5.830 | 5.950 | 5.800 | 5.940 | 5.756 | 4,956,100 |
| 2024-09-23 | 5.770 | 5.840 | 5.740 | 5.810 | 5.630 | 2,725,080 |
| 2024-09-20 | 5.780 | 5.830 | 5.730 | 5.780 | 5.601 | 2,316,700 |
| 2024-09-19 | 5.670 | 5.850 | 5.660 | 5.790 | 5.610 | 3,951,800 |
| 2024-09-18 | 5.670 | 5.700 | 5.540 | 5.650 | 5.475 | 3,296,150 |
| 2024-09-13 | 5.720 | 5.810 | 5.650 | 5.660 | 5.484 | 3,127,360 |
| 2024-09-12 | 5.850 | 5.900 | 5.770 | 5.780 | 5.601 | 3,479,660 |
| 2024-09-11 | 5.880 | 5.880 | 5.800 | 5.850 | 5.668 | 3,493,050 |
| 2024-09-10 | 5.760 | 5.880 | 5.740 | 5.870 | 5.688 | 4,481,151 |
| 2024-09-09 | 5.750 | 5.820 | 5.700 | 5.750 | 5.572 | 3,377,360 |
| 2024-09-06 | 5.820 | 5.890 | 5.750 | 5.770 | 5.591 | 5,913,600 |
| 2024-09-05 | 5.820 | 5.870 | 5.810 | 5.810 | 5.630 | 3,426,300 |
| 2024-09-04 | 5.760 | 5.850 | 5.720 | 5.810 | 5.630 | 4,746,201 |
| 2024-09-03 | 5.720 | 5.780 | 5.670 | 5.770 | 5.591 | 3,794,000 |
| 2024-09-02 | 5.700 | 5.780 | 5.660 | 5.690 | 5.513 | 5,019,300 |
| 2024-08-30 | 5.570 | 5.770 | 5.570 | 5.700 | 5.523 | 4,895,410 |
| 2024-08-29 | 5.380 | 5.560 | 5.360 | 5.540 | 5.368 | 3,391,250 |
| 2024-08-28 | 5.350 | 5.490 | 5.330 | 5.410 | 5.242 | 2,433,066 |
| 2024-08-27 | 5.500 | 5.510 | 5.360 | 5.370 | 5.203 | 2,372,300 |
| 2024-08-26 | 5.390 | 5.540 | 5.360 | 5.500 | 5.329 | 2,796,100 |
| 2024-08-23 | 5.430 | 5.460 | 5.300 | 5.400 | 5.232 | 3,734,720 |
| 2024-08-22 | 5.560 | 5.580 | 5.430 | 5.430 | 5.261 | 2,979,020 |
| 2024-08-21 | 5.500 | 5.550 | 5.470 | 5.540 | 5.368 | 2,556,200 |
| 2024-08-20 | 5.690 | 5.690 | 5.480 | 5.500 | 5.329 | 3,828,600 |
| 2024-08-19 | 5.640 | 5.730 | 5.600 | 5.670 | 5.494 | 2,493,200 |
| 2024-08-16 | 5.690 | 5.750 | 5.650 | 5.660 | 5.484 | 2,110,700 |
| 2024-08-15 | 5.600 | 5.710 | 5.570 | 5.690 | 5.513 | 2,730,861 |
| 2024-08-14 | 5.630 | 5.680 | 5.590 | 5.620 | 5.446 | 2,762,200 |
| 2024-08-13 | 5.610 | 5.660 | 5.540 | 5.640 | 5.465 | 2,280,300 |
| 2024-08-12 | 5.640 | 5.670 | 5.580 | 5.600 | 5.426 | 2,795,070 |
| 2024-08-09 | 5.720 | 5.760 | 5.670 | 5.670 | 5.494 | 2,571,800 |
| 2024-08-08 | 5.730 | 5.760 | 5.610 | 5.710 | 5.533 | 2,924,100 |
| 2024-08-07 | 5.680 | 5.770 | 5.660 | 5.730 | 5.552 | 3,355,900 |
| 2024-08-06 | 5.620 | 5.700 | 5.580 | 5.670 | 5.494 | 3,423,100 |
| 2024-08-05 | 5.770 | 5.900 | 5.580 | 5.580 | 5.407 | 4,626,930 |
| 2024-08-02 | 5.840 | 5.910 | 5.770 | 5.790 | 5.610 | 4,412,100 |
| 2024-08-01 | 5.840 | 5.900 | 5.820 | 5.850 | 5.668 | 4,266,500 |
| 2024-07-31 | 5.650 | 5.860 | 5.650 | 5.840 | 5.659 | 4,365,210 |
| 2024-07-30 | 5.690 | 5.740 | 5.650 | 5.690 | 5.513 | 3,064,020 |
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.