Shandong Longda Meat Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.800	1.820	1.710	1.820	1.820	37,341,614
2026-10-22	1.870	1.870	1.810	1.830	1.830	21,006,281
2026-10-21	1.820	1.860	1.810	1.860	1.860	22,280,826
2026-10-20	1.810	1.860	1.800	1.810	1.810	25,403,289
2026-10-19	1.850	1.880	1.790	1.800	1.800	32,472,073
2026-10-16	1.920	1.940	1.850	1.870	1.870	27,653,371
2026-10-15	1.970	2.000	1.880	1.890	1.890	40,025,520
2026-10-14	2.060	2.120	1.990	2.000	2.000	35,978,977
2026-10-13	2.000	2.100	1.980	2.070	2.070	33,157,711
2026-10-12	2.140	2.150	2.030	2.040	2.040	36,858,555
2026-10-09	2.210	2.220	2.080	2.160	2.160	51,824,027
2026-10-08	2.280	2.340	2.210	2.220	2.220	40,817,078
2026-09-30	2.270	2.320	2.170	2.220	2.220	76,354,820
2026-09-29	2.440	2.470	2.380	2.380	2.380	26,970,957
2026-09-28	2.330	2.490	2.280	2.430	2.430	46,130,898
2026-09-24	2.460	2.510	2.370	2.390	2.390	44,772,547
2026-09-23	2.530	2.620	2.470	2.480	2.480	50,431,980
2026-09-22	2.500	2.560	2.480	2.540	2.540	38,850,301
2026-09-21	2.390	2.540	2.380	2.540	2.540	50,147,156
2026-09-18	2.380	2.400	2.330	2.380	2.380	33,848,621
2026-09-17	2.340	2.430	2.330	2.380	2.380	41,024,395
2026-09-16	2.320	2.370	2.290	2.330	2.330	38,301,824
2026-09-15	2.460	2.500	2.330	2.340	2.340	57,305,469
2026-09-14	2.560	2.580	2.370	2.480	2.480	69,343,672
2026-09-11	2.570	2.680	2.550	2.600	2.600	48,664,641
2026-09-10	2.640	2.650	2.560	2.570	2.570	59,164,020
2026-09-09	2.730	2.780	2.650	2.690	2.690	55,645,281
2026-09-08	2.820	2.860	2.740	2.750	2.750	65,533,254
2026-09-07	2.700	2.860	2.670	2.840	2.840	83,133,570
2026-09-04	2.570	2.730	2.540	2.710	2.710	79,798,109
2026-09-03	2.580	2.650	2.540	2.580	2.580	46,521,574
2026-09-02	2.540	2.600	2.460	2.600	2.600	66,233,453
2026-09-01	2.580	2.720	2.540	2.570	2.570	72,409,828
2026-08-31	2.760	2.760	2.580	2.620	2.620	73,689,117
2026-08-28	2.560	2.750	2.520	2.730	2.730	94,109,453
2026-08-27	2.700	2.760	2.510	2.570	2.570	107,274,156
2026-08-26	2.760	2.840	2.650	2.660	2.660	110,458,281
2026-08-25	2.850	3.090	2.790	2.850	2.850	137,697,594
2026-08-24	2.800	2.940	2.560	2.900	2.900	128,873,984
2026-08-21	2.940	3.020	2.660	2.770	2.770	155,057,469
2026-08-20	2.660	2.950	2.610	2.950	2.950	140,908,047
2026-08-19	2.460	2.780	2.450	2.680	2.680	138,209,625
2026-08-18	2.370	2.600	2.370	2.550	2.550	125,533,820
2026-08-17	2.360	2.450	2.280	2.360	2.360	104,411,438
2026-08-14	2.160	2.330	2.120	2.330	2.330	122,507,727
2026-08-13	2.160	2.190	2.090	2.120	2.120	62,054,957
2026-08-12	2.210	2.240	2.150	2.180	2.180	59,199,309
2026-08-11	2.160	2.250	2.130	2.190	2.190	71,665,977
2026-08-10	2.030	2.230	2.000	2.170	2.170	91,901,492
2026-08-07	2.090	2.090	2.030	2.040	2.040	59,209,422
2026-08-06	2.020	2.130	2.010	2.100	2.100	76,171,016
2026-08-05	2.060	2.110	1.960	2.040	2.040	89,456,930
2026-08-04	2.190	2.220	2.060	2.070	2.070	103,446,578
2026-08-03	2.160	2.260	2.120	2.210	2.210	85,396,656
2026-07-31	2.060	2.310	2.060	2.170	2.170	119,559,859
2026-07-30	2.040	2.280	1.980	2.190	2.190	148,942,578
2026-07-29	1.900	2.080	1.880	2.080	2.080	136,218,781
2026-07-28	1.840	1.930	1.820	1.890	1.890	70,221,898
2026-07-27	1.780	1.890	1.750	1.880	1.880	85,269,820

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-04-30	0.1820 CNY
2020-06-10	0.0490 CNY
2019-08-22	0.0470 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.