Shandong Longda Meat Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.950 | 7.190 | 6.910 | 7.190 | 7.190 | 17,743,330 |
| 2024-07-29 | 6.940 | 7.010 | 6.920 | 6.970 | 6.970 | 10,003,400 |
| 2024-07-26 | 6.940 | 6.980 | 6.830 | 6.980 | 6.980 | 14,601,188 |
| 2024-07-25 | 6.830 | 7.030 | 6.760 | 6.940 | 6.940 | 20,095,900 |
| 2024-07-24 | 6.950 | 6.960 | 6.710 | 6.880 | 6.880 | 13,747,521 |
| 2024-07-23 | 6.890 | 7.070 | 6.860 | 6.920 | 6.920 | 10,690,027 |
| 2024-07-22 | 6.790 | 6.910 | 6.680 | 6.900 | 6.900 | 15,673,413 |
| 2024-07-19 | 6.760 | 6.860 | 6.690 | 6.790 | 6.790 | 12,377,100 |
| 2024-07-18 | 6.830 | 6.850 | 6.690 | 6.800 | 6.800 | 16,526,000 |
| 2024-07-17 | 6.750 | 6.920 | 6.700 | 6.890 | 6.890 | 17,905,400 |
| 2024-07-16 | 6.670 | 6.850 | 6.530 | 6.750 | 6.750 | 22,074,945 |
| 2024-07-15 | 6.310 | 6.730 | 6.250 | 6.690 | 6.690 | 23,564,740 |
| 2024-07-12 | 6.170 | 6.270 | 6.060 | 6.250 | 6.250 | 14,841,823 |
| 2024-07-11 | 6.250 | 6.340 | 6.100 | 6.170 | 6.170 | 14,034,900 |
| 2024-07-10 | 6.420 | 6.420 | 6.250 | 6.250 | 6.250 | 10,242,160 |
| 2024-07-09 | 6.470 | 6.520 | 6.230 | 6.500 | 6.500 | 12,730,022 |
| 2024-07-08 | 6.470 | 6.580 | 6.450 | 6.500 | 6.500 | 11,207,568 |
| 2024-07-05 | 6.500 | 6.560 | 6.290 | 6.520 | 6.520 | 10,009,900 |
| 2024-07-04 | 6.600 | 6.630 | 6.480 | 6.550 | 6.550 | 7,342,732 |
| 2024-07-03 | 6.550 | 6.660 | 6.540 | 6.600 | 6.600 | 5,412,100 |
| 2024-07-02 | 6.560 | 6.580 | 6.530 | 6.560 | 6.560 | 4,671,398 |
| 2024-07-01 | 6.530 | 6.610 | 6.490 | 6.560 | 6.560 | 6,102,500 |
| 2024-06-28 | 6.550 | 6.600 | 6.520 | 6.560 | 6.560 | 5,103,277 |
| 2024-06-27 | 6.570 | 6.590 | 6.530 | 6.570 | 6.570 | 7,393,596 |
| 2024-06-26 | 6.580 | 6.650 | 6.510 | 6.610 | 6.610 | 6,721,400 |
| 2024-06-25 | 6.550 | 6.610 | 6.510 | 6.600 | 6.600 | 6,953,790 |
| 2024-06-24 | 6.640 | 6.660 | 6.450 | 6.630 | 6.630 | 9,385,540 |
| 2024-06-21 | 6.640 | 6.670 | 6.610 | 6.670 | 6.670 | 5,046,500 |
| 2024-06-20 | 6.640 | 6.680 | 6.600 | 6.680 | 6.680 | 7,231,177 |
| 2024-06-19 | 6.710 | 6.720 | 6.630 | 6.700 | 6.700 | 8,603,900 |
| 2024-06-18 | 6.710 | 6.830 | 6.690 | 6.730 | 6.730 | 8,262,400 |
| 2024-06-17 | 6.650 | 6.710 | 6.640 | 6.700 | 6.700 | 9,582,519 |
| 2024-06-14 | 6.670 | 6.740 | 6.630 | 6.710 | 6.710 | 9,388,126 |
| 2024-06-13 | 6.690 | 6.720 | 6.630 | 6.710 | 6.710 | 8,480,100 |
| 2024-06-12 | 6.750 | 6.760 | 6.650 | 6.710 | 6.710 | 11,342,600 |
| 2024-06-11 | 6.700 | 6.790 | 6.600 | 6.760 | 6.760 | 9,940,886 |
| 2024-06-07 | 6.740 | 6.800 | 6.680 | 6.730 | 6.730 | 9,584,611 |
| 2024-06-06 | 6.900 | 6.930 | 6.680 | 6.730 | 6.730 | 10,537,378 |
| 2024-06-05 | 7.210 | 7.280 | 6.850 | 6.890 | 6.890 | 19,202,270 |
| 2024-06-04 | 7.060 | 7.280 | 7.030 | 7.220 | 7.220 | 21,217,102 |
| 2024-06-03 | 6.660 | 7.120 | 6.660 | 7.090 | 7.090 | 31,463,406 |
| 2024-05-31 | 6.700 | 6.750 | 6.660 | 6.710 | 6.710 | 6,551,700 |
| 2024-05-30 | 6.690 | 6.730 | 6.670 | 6.710 | 6.710 | 5,997,496 |
| 2024-05-29 | 6.700 | 6.760 | 6.670 | 6.730 | 6.730 | 7,650,684 |
| 2024-05-28 | 6.740 | 6.760 | 6.670 | 6.720 | 6.720 | 6,700,183 |
| 2024-05-27 | 6.720 | 6.830 | 6.640 | 6.760 | 6.760 | 11,090,738 |
| 2024-05-24 | 6.680 | 6.780 | 6.670 | 6.730 | 6.730 | 11,997,237 |
| 2024-05-23 | 6.700 | 6.760 | 6.590 | 6.720 | 6.720 | 11,339,200 |
| 2024-05-22 | 6.750 | 6.770 | 6.660 | 6.710 | 6.710 | 12,217,331 |
| 2024-05-21 | 6.760 | 6.840 | 6.680 | 6.760 | 6.760 | 9,884,369 |
| 2024-05-20 | 6.730 | 6.810 | 6.700 | 6.760 | 6.760 | 11,223,162 |
| 2024-05-17 | 6.680 | 6.730 | 6.660 | 6.720 | 6.720 | 6,480,712 |
| 2024-05-16 | 6.730 | 6.730 | 6.630 | 6.710 | 6.710 | 9,221,635 |
| 2024-05-15 | 6.760 | 6.780 | 6.650 | 6.760 | 6.760 | 9,596,700 |
| 2024-05-14 | 6.740 | 6.830 | 6.730 | 6.760 | 6.760 | 8,391,963 |
| 2024-05-13 | 6.720 | 6.820 | 6.690 | 6.760 | 6.760 | 7,223,100 |
| 2024-05-10 | 6.770 | 6.870 | 6.720 | 6.760 | 6.760 | 6,533,300 |
| 2024-05-09 | 6.700 | 6.820 | 6.680 | 6.780 | 6.780 | 6,544,353 |
| 2024-05-08 | 6.730 | 6.830 | 6.610 | 6.770 | 6.770 | 16,143,941 |
| 2024-05-07 | 7.180 | 7.180 | 6.660 | 6.800 | 6.800 | 22,270,253 |
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.