Shandong Longda Meat Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 7.000 | 7.190 | 7.000 | 7.140 | 7.140 | 9,665,670 |
| 2024-04-30 | 7.050 | 7.130 | 6.930 | 6.960 | 6.960 | 6,715,940 |
| 2024-04-29 | 6.950 | 7.020 | 6.920 | 7.020 | 7.020 | 7,368,130 |
| 2024-04-26 | 6.970 | 7.100 | 6.820 | 6.940 | 6.940 | 8,249,507 |
| 2024-04-25 | 6.930 | 6.960 | 6.860 | 6.930 | 6.930 | 3,916,351 |
| 2024-04-24 | 6.880 | 6.950 | 6.760 | 6.950 | 6.950 | 6,006,190 |
| 2024-04-23 | 6.990 | 7.090 | 6.860 | 6.910 | 6.910 | 6,547,179 |
| 2024-04-22 | 6.950 | 7.170 | 6.860 | 7.040 | 7.040 | 8,522,750 |
| 2024-04-19 | 7.200 | 7.210 | 7.020 | 7.030 | 7.030 | 6,629,204 |
| 2024-04-18 | 7.190 | 7.370 | 7.110 | 7.200 | 7.200 | 12,769,618 |
| 2024-04-17 | 7.360 | 7.450 | 6.960 | 7.220 | 7.220 | 17,745,788 |
| 2024-04-16 | 7.450 | 7.450 | 7.000 | 7.320 | 7.320 | 14,167,850 |
| 2024-04-15 | 7.310 | 7.330 | 7.080 | 7.150 | 7.150 | 6,943,664 |
| 2024-04-12 | 7.280 | 7.410 | 7.270 | 7.280 | 7.280 | 5,053,151 |
| 2024-04-11 | 7.350 | 7.470 | 7.300 | 7.340 | 7.340 | 6,767,685 |
| 2024-04-10 | 7.270 | 7.490 | 7.220 | 7.380 | 7.380 | 11,559,016 |
| 2024-04-09 | 6.950 | 7.260 | 6.890 | 7.240 | 7.240 | 13,706,578 |
| 2024-04-08 | 6.940 | 7.040 | 6.850 | 6.980 | 6.980 | 10,798,926 |
| 2024-04-03 | 6.730 | 6.950 | 6.710 | 6.940 | 6.940 | 17,217,382 |
| 2024-04-02 | 6.780 | 6.830 | 6.670 | 6.760 | 6.760 | 7,263,007 |
| 2024-04-01 | 6.760 | 6.820 | 6.730 | 6.780 | 6.780 | 6,633,349 |
| 2024-03-29 | 6.770 | 6.780 | 6.670 | 6.770 | 6.770 | 4,842,931 |
| 2024-03-28 | 6.840 | 6.840 | 6.750 | 6.810 | 6.810 | 12,470,044 |
| 2024-03-27 | 6.810 | 6.940 | 6.740 | 6.920 | 6.920 | 11,540,430 |
| 2024-03-26 | 6.780 | 6.890 | 6.690 | 6.850 | 6.850 | 8,868,651 |
| 2024-03-25 | 6.780 | 6.940 | 6.620 | 6.870 | 6.870 | 13,585,555 |
| 2024-03-22 | 7.020 | 7.120 | 6.750 | 6.870 | 6.870 | 14,809,702 |
| 2024-03-21 | 6.860 | 7.020 | 6.820 | 7.000 | 7.000 | 13,482,392 |
| 2024-03-20 | 6.900 | 6.910 | 6.790 | 6.860 | 6.860 | 8,262,209 |
| 2024-03-19 | 6.950 | 7.030 | 6.890 | 6.910 | 6.910 | 7,627,150 |
| 2024-03-18 | 6.900 | 7.020 | 6.810 | 6.950 | 6.950 | 7,875,005 |
| 2024-03-15 | 6.950 | 6.960 | 6.880 | 6.940 | 6.940 | 3,459,240 |
| 2024-03-14 | 6.930 | 7.020 | 6.780 | 6.960 | 6.960 | 7,620,000 |
| 2024-03-13 | 7.060 | 7.060 | 6.870 | 6.940 | 6.940 | 7,631,439 |
| 2024-03-12 | 7.040 | 7.120 | 7.000 | 7.060 | 7.060 | 5,250,606 |
| 2024-03-11 | 6.900 | 7.050 | 6.880 | 7.040 | 7.040 | 7,319,963 |
| 2024-03-08 | 6.920 | 7.010 | 6.820 | 6.930 | 6.930 | 6,474,292 |
| 2024-03-07 | 7.040 | 7.120 | 6.870 | 6.930 | 6.930 | 6,780,840 |
| 2024-03-06 | 6.930 | 7.100 | 6.840 | 7.080 | 7.080 | 8,071,057 |
| 2024-03-05 | 7.070 | 7.130 | 6.900 | 7.010 | 7.010 | 7,219,571 |
| 2024-03-04 | 7.170 | 7.220 | 7.010 | 7.080 | 7.080 | 7,129,932 |
| 2024-03-01 | 7.510 | 7.530 | 7.050 | 7.250 | 7.250 | 16,356,851 |
| 2024-02-29 | 7.460 | 7.550 | 7.420 | 7.520 | 7.520 | 8,793,700 |
| 2024-02-28 | 7.550 | 7.620 | 7.430 | 7.480 | 7.480 | 9,800,700 |
| 2024-02-27 | 7.660 | 7.720 | 7.530 | 7.550 | 7.550 | 10,086,666 |
| 2024-02-26 | 7.790 | 7.860 | 7.660 | 7.660 | 7.660 | 5,552,341 |
| 2024-02-23 | 7.920 | 8.000 | 7.650 | 7.790 | 7.790 | 8,917,792 |
| 2024-02-22 | 7.770 | 8.010 | 7.710 | 7.860 | 7.860 | 8,556,443 |
| 2024-02-21 | 7.440 | 7.780 | 7.370 | 7.770 | 7.770 | 18,352,509 |
| 2024-02-20 | 7.550 | 7.750 | 7.340 | 7.460 | 7.460 | 12,348,191 |
| 2024-02-19 | 7.580 | 7.620 | 7.480 | 7.550 | 7.550 | 8,935,980 |
| 2024-02-08 | 7.170 | 7.620 | 7.150 | 7.590 | 7.590 | 20,796,930 |
| 2024-02-07 | 7.020 | 7.150 | 6.860 | 7.140 | 7.140 | 18,900,604 |
| 2024-02-06 | 6.470 | 7.140 | 5.930 | 7.050 | 7.050 | 30,141,161 |
| 2024-02-05 | 6.660 | 6.670 | 6.300 | 6.590 | 6.590 | 20,903,928 |
| 2024-02-02 | 6.640 | 6.830 | 6.350 | 6.710 | 6.710 | 16,895,270 |
| 2024-02-01 | 6.700 | 6.810 | 6.190 | 6.700 | 6.700 | 28,349,490 |
| 2024-01-31 | 7.260 | 7.260 | 6.530 | 6.700 | 6.700 | 24,380,658 |
| 2024-01-30 | 7.350 | 7.420 | 7.080 | 7.260 | 7.260 | 9,243,799 |
| 2024-01-29 | 7.730 | 7.950 | 7.360 | 7.410 | 7.410 | 9,662,230 |
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.