Shandong Longda Meat Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	7.590	7.590	7.460	7.540	7.540	7,719,363
2023-11-01	7.580	7.610	7.460	7.580	7.580	9,633,502
2023-10-31	7.430	7.580	7.430	7.550	7.550	9,226,980
2023-10-30	7.420	7.540	7.390	7.460	7.460	8,836,808
2023-10-27	7.380	7.550	7.360	7.470	7.470	11,294,921
2023-10-26	7.450	7.500	7.380	7.410	7.410	6,263,925
2023-10-25	7.440	7.520	7.360	7.460	7.460	9,192,129
2023-10-24	7.370	7.390	7.250	7.360	7.360	6,713,383
2023-10-23	7.360	7.500	7.130	7.410	7.410	10,428,246
2023-10-20	7.330	7.410	7.210	7.400	7.400	5,124,984
2023-10-19	7.370	7.390	7.270	7.370	7.370	4,758,815
2023-10-18	7.410	7.430	7.320	7.390	7.390	3,699,853
2023-10-17	7.380	7.450	7.370	7.410	7.410	3,350,527
2023-10-16	7.360	7.400	7.300	7.390	7.390	3,852,530
2023-10-13	7.380	7.400	7.270	7.370	7.370	5,493,260
2023-10-12	7.430	7.450	7.390	7.420	7.420	3,854,725
2023-10-11	7.400	7.460	7.310	7.430	7.430	5,766,437
2023-10-10	7.410	7.480	7.360	7.400	7.400	3,164,766
2023-10-09	7.470	7.480	7.340	7.420	7.420	4,734,780
2023-09-28	7.490	7.540	7.440	7.500	7.500	3,052,261
2023-09-27	7.480	7.540	7.440	7.490	7.490	4,061,461
2023-09-26	7.450	7.580	7.410	7.500	7.500	4,791,214
2023-09-25	7.420	7.480	7.350	7.460	7.460	5,544,091
2023-09-22	7.400	7.500	7.230	7.430	7.430	10,682,791
2023-09-21	7.530	7.650	7.390	7.470	7.470	8,816,524
2023-09-20	7.520	7.840	7.480	7.650	7.650	11,233,130
2023-09-19	7.520	7.560	7.490	7.520	7.520	2,763,572
2023-09-18	7.410	7.590	7.350	7.550	7.550	7,875,590
2023-09-15	7.430	7.470	7.380	7.440	7.440	4,190,410
2023-09-14	7.550	7.560	7.400	7.440	7.440	4,966,263
2023-09-13	7.620	7.670	7.540	7.560	7.560	3,591,210
2023-09-12	7.500	7.660	7.480	7.630	7.630	6,221,085
2023-09-11	7.450	7.510	7.430	7.490	7.490	2,628,985
2023-09-08	7.470	7.510	7.390	7.480	7.480	4,526,400
2023-09-07	7.520	7.540	7.450	7.490	7.490	3,487,700
2023-09-06	7.520	7.560	7.470	7.520	7.520	2,862,896
2023-09-05	7.530	7.570	7.510	7.540	7.540	3,622,655
2023-09-04	7.580	7.610	7.520	7.570	7.570	4,428,870
2023-09-01	7.490	7.640	7.480	7.590	7.590	5,032,891
2023-08-31	7.450	7.540	7.410	7.490	7.490	2,986,943
2023-08-30	7.500	7.590	7.450	7.500	7.500	4,535,564
2023-08-29	7.500	7.630	7.370	7.570	7.570	7,234,208
2023-08-28	7.780	7.840	7.420	7.580	7.580	10,656,540
2023-08-25	7.610	7.740	7.530	7.590	7.590	3,761,250
2023-08-24	7.500	7.630	7.440	7.600	7.600	4,054,794
2023-08-23	7.590	7.600	7.460	7.500	7.500	2,931,283
2023-08-22	7.710	7.750	7.510	7.590	7.590	4,196,524
2023-08-21	7.750	7.750	7.630	7.670	7.670	3,011,371
2023-08-18	7.790	7.820	7.680	7.710	7.710	3,098,239
2023-08-17	7.810	7.830	7.740	7.820	7.820	3,219,130
2023-08-16	7.780	7.850	7.730	7.820	7.820	2,229,930
2023-08-15	7.870	7.910	7.760	7.800	7.800	2,922,893
2023-08-14	7.860	7.920	7.700	7.880	7.880	4,260,661
2023-08-11	8.000	8.020	7.870	7.890	7.890	3,293,243
2023-08-10	8.040	8.080	7.990	8.000	8.000	2,442,680
2023-08-09	8.070	8.070	7.970	8.030	8.030	2,466,172
2023-08-08	8.040	8.070	7.980	8.050	8.050	2,614,796
2023-08-07	8.110	8.130	8.020	8.040	8.040	3,638,500
2023-08-04	8.160	8.210	8.060	8.070	8.070	5,684,004
2023-08-03	8.040	8.220	8.010	8.170	8.170	6,684,490

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.