Shandong Longda Meat Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7.840 | 7.900 | 7.720 | 7.760 | 7.760 | 7,786,142 |
| 2024-01-25 | 7.350 | 7.890 | 7.340 | 7.890 | 7.890 | 19,145,034 |
| 2024-01-24 | 7.410 | 7.520 | 7.100 | 7.430 | 7.430 | 7,771,028 |
| 2024-01-23 | 7.450 | 7.450 | 7.180 | 7.410 | 7.410 | 7,665,971 |
| 2024-01-22 | 7.970 | 7.990 | 7.280 | 7.440 | 7.440 | 10,282,488 |
| 2024-01-19 | 7.970 | 8.070 | 7.800 | 7.950 | 7.950 | 5,324,127 |
| 2024-01-18 | 8.000 | 8.020 | 7.710 | 7.990 | 7.990 | 9,020,974 |
| 2024-01-17 | 8.220 | 8.220 | 7.990 | 7.990 | 7.990 | 4,547,700 |
| 2024-01-16 | 8.100 | 8.240 | 8.080 | 8.170 | 8.170 | 6,076,598 |
| 2024-01-15 | 8.010 | 8.160 | 8.010 | 8.100 | 8.100 | 3,118,046 |
| 2024-01-12 | 8.140 | 8.200 | 8.040 | 8.070 | 8.070 | 5,695,337 |
| 2024-01-11 | 7.950 | 8.230 | 7.940 | 8.150 | 8.150 | 8,956,558 |
| 2024-01-10 | 7.900 | 8.020 | 7.810 | 7.980 | 7.980 | 4,095,099 |
| 2024-01-09 | 7.860 | 7.910 | 7.780 | 7.910 | 7.910 | 3,714,307 |
| 2024-01-08 | 8.060 | 8.080 | 7.830 | 7.860 | 7.860 | 7,736,339 |
| 2024-01-05 | 8.110 | 8.140 | 8.040 | 8.080 | 8.080 | 4,535,900 |
| 2024-01-04 | 8.060 | 8.120 | 7.990 | 8.120 | 8.120 | 4,318,010 |
| 2024-01-03 | 8.000 | 8.110 | 7.980 | 8.100 | 8.100 | 3,848,380 |
| 2024-01-02 | 8.100 | 8.140 | 8.000 | 8.040 | 8.040 | 4,277,820 |
| 2023-12-29 | 8.000 | 8.110 | 7.940 | 8.100 | 8.100 | 7,479,187 |
| 2023-12-28 | 7.780 | 8.040 | 7.760 | 8.030 | 8.030 | 9,686,502 |
| 2023-12-27 | 7.650 | 7.840 | 7.640 | 7.820 | 7.820 | 8,647,343 |
| 2023-12-26 | 7.860 | 7.900 | 7.630 | 7.710 | 7.710 | 8,211,627 |
| 2023-12-25 | 8.060 | 8.080 | 7.800 | 7.820 | 7.820 | 8,193,900 |
| 2023-12-22 | 8.130 | 8.130 | 7.920 | 8.040 | 8.040 | 7,673,998 |
| 2023-12-21 | 8.100 | 8.200 | 7.900 | 8.110 | 8.110 | 11,080,018 |
| 2023-12-20 | 8.440 | 8.450 | 8.120 | 8.140 | 8.140 | 12,412,359 |
| 2023-12-19 | 8.260 | 8.440 | 8.180 | 8.350 | 8.350 | 17,508,000 |
| 2023-12-18 | 8.270 | 8.360 | 8.220 | 8.280 | 8.280 | 9,558,600 |
| 2023-12-15 | 8.320 | 8.390 | 8.210 | 8.250 | 8.250 | 7,460,091 |
| 2023-12-14 | 8.250 | 8.420 | 8.250 | 8.340 | 8.340 | 11,115,671 |
| 2023-12-13 | 8.460 | 8.480 | 8.260 | 8.290 | 8.290 | 14,013,781 |
| 2023-12-12 | 8.650 | 8.750 | 8.460 | 8.500 | 8.500 | 20,783,717 |
| 2023-12-11 | 8.180 | 8.750 | 8.120 | 8.700 | 8.700 | 53,720,128 |
| 2023-12-08 | 7.790 | 8.010 | 7.740 | 7.990 | 7.990 | 17,160,685 |
| 2023-12-07 | 7.860 | 7.910 | 7.670 | 7.800 | 7.800 | 8,056,429 |
| 2023-12-06 | 7.670 | 7.950 | 7.640 | 7.860 | 7.860 | 14,353,092 |
| 2023-12-05 | 7.790 | 7.880 | 7.700 | 7.720 | 7.720 | 8,064,110 |
| 2023-12-04 | 7.780 | 7.830 | 7.700 | 7.760 | 7.760 | 9,976,769 |
| 2023-12-01 | 7.900 | 8.130 | 7.800 | 7.830 | 7.830 | 21,063,280 |
| 2023-11-30 | 7.680 | 7.990 | 7.600 | 7.880 | 7.880 | 19,883,997 |
| 2023-11-29 | 7.610 | 7.710 | 7.590 | 7.680 | 7.680 | 6,052,689 |
| 2023-11-28 | 7.650 | 7.690 | 7.520 | 7.660 | 7.660 | 8,537,865 |
| 2023-11-27 | 7.620 | 7.770 | 7.600 | 7.710 | 7.710 | 12,506,204 |
| 2023-11-24 | 7.580 | 7.720 | 7.560 | 7.700 | 7.700 | 15,412,551 |
| 2023-11-23 | 7.540 | 7.620 | 7.520 | 7.580 | 7.580 | 4,852,713 |
| 2023-11-22 | 7.570 | 7.700 | 7.540 | 7.590 | 7.590 | 7,430,414 |
| 2023-11-21 | 7.610 | 7.650 | 7.540 | 7.570 | 7.570 | 5,616,700 |
| 2023-11-20 | 7.520 | 7.670 | 7.510 | 7.630 | 7.630 | 9,248,508 |
| 2023-11-17 | 7.540 | 7.550 | 7.500 | 7.520 | 7.520 | 3,525,371 |
| 2023-11-16 | 7.580 | 7.620 | 7.520 | 7.550 | 7.550 | 6,308,632 |
| 2023-11-15 | 7.640 | 7.660 | 7.560 | 7.600 | 7.600 | 5,945,600 |
| 2023-11-14 | 7.600 | 7.690 | 7.570 | 7.620 | 7.620 | 5,847,262 |
| 2023-11-13 | 7.630 | 7.670 | 7.550 | 7.620 | 7.620 | 7,700,448 |
| 2023-11-10 | 7.580 | 7.790 | 7.480 | 7.670 | 7.670 | 14,707,915 |
| 2023-11-09 | 7.840 | 7.860 | 7.640 | 7.670 | 7.670 | 16,108,007 |
| 2023-11-08 | 7.900 | 8.000 | 7.770 | 7.920 | 7.920 | 18,862,892 |
| 2023-11-07 | 7.750 | 8.050 | 7.660 | 7.940 | 7.940 | 25,192,157 |
| 2023-11-06 | 7.660 | 7.780 | 7.560 | 7.750 | 7.750 | 14,169,278 |
| 2023-11-03 | 7.520 | 7.700 | 7.510 | 7.620 | 7.620 | 11,554,614 |
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.