Shandong Longda Meat Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8.070 | 8.090 | 8.000 | 8.050 | 8.050 | 4,557,399 |
| 2023-08-01 | 8.150 | 8.160 | 8.040 | 8.050 | 8.050 | 4,640,830 |
| 2023-07-31 | 7.960 | 8.120 | 7.960 | 8.110 | 8.110 | 7,298,271 |
| 2023-07-28 | 7.840 | 7.950 | 7.810 | 7.930 | 7.930 | 4,725,493 |
| 2023-07-27 | 7.880 | 7.910 | 7.850 | 7.870 | 7.870 | 3,292,898 |
| 2023-07-26 | 7.820 | 7.920 | 7.770 | 7.880 | 7.880 | 4,202,200 |
| 2023-07-25 | 7.750 | 7.870 | 7.750 | 7.820 | 7.820 | 4,438,704 |
| 2023-07-24 | 7.820 | 7.820 | 7.710 | 7.740 | 7.740 | 3,204,000 |
| 2023-07-21 | 7.690 | 7.840 | 7.670 | 7.820 | 7.820 | 6,541,991 |
| 2023-07-20 | 7.600 | 7.670 | 7.580 | 7.670 | 7.670 | 5,446,540 |
| 2023-07-19 | 7.670 | 7.670 | 7.530 | 7.590 | 7.590 | 3,999,514 |
| 2023-07-18 | 7.720 | 7.730 | 7.630 | 7.660 | 7.660 | 5,083,013 |
| 2023-07-17 | 7.560 | 7.820 | 7.210 | 7.730 | 7.730 | 9,204,642 |
| 2023-07-14 | 7.890 | 7.920 | 7.820 | 7.820 | 7.820 | 5,577,508 |
| 2023-07-13 | 7.930 | 7.990 | 7.880 | 7.910 | 7.910 | 6,334,453 |
| 2023-07-12 | 8.010 | 8.020 | 7.800 | 7.980 | 7.980 | 10,533,980 |
| 2023-07-11 | 8.110 | 8.130 | 8.030 | 8.030 | 8.030 | 5,346,180 |
| 2023-07-10 | 8.140 | 8.190 | 8.090 | 8.120 | 8.120 | 4,258,739 |
| 2023-07-07 | 8.160 | 8.160 | 8.070 | 8.140 | 8.140 | 4,467,582 |
| 2023-07-06 | 8.190 | 8.220 | 8.140 | 8.150 | 8.150 | 6,611,899 |
| 2023-07-05 | 8.280 | 8.310 | 8.200 | 8.200 | 8.200 | 6,187,322 |
| 2023-07-04 | 8.320 | 8.330 | 8.260 | 8.290 | 8.290 | 3,711,554 |
| 2023-07-03 | 8.290 | 8.320 | 8.270 | 8.320 | 8.320 | 3,994,463 |
| 2023-06-30 | 8.270 | 8.310 | 8.220 | 8.290 | 8.290 | 3,706,251 |
| 2023-06-29 | 8.290 | 8.310 | 8.240 | 8.270 | 8.270 | 3,284,970 |
| 2023-06-28 | 8.320 | 8.330 | 8.250 | 8.300 | 8.300 | 3,631,621 |
| 2023-06-27 | 8.290 | 8.360 | 8.240 | 8.300 | 8.300 | 3,144,642 |
| 2023-06-26 | 8.280 | 8.340 | 8.250 | 8.300 | 8.300 | 3,211,999 |
| 2023-06-21 | 8.370 | 8.370 | 8.260 | 8.320 | 8.320 | 4,827,094 |
| 2023-06-20 | 8.390 | 8.420 | 8.330 | 8.350 | 8.350 | 4,113,174 |
| 2023-06-19 | 8.460 | 8.460 | 8.390 | 8.390 | 8.390 | 3,411,900 |
| 2023-06-16 | 8.450 | 8.510 | 8.410 | 8.470 | 8.470 | 6,217,141 |
| 2023-06-15 | 8.440 | 8.460 | 8.380 | 8.450 | 8.450 | 4,302,349 |
| 2023-06-14 | 8.450 | 8.480 | 8.390 | 8.440 | 8.440 | 3,532,429 |
| 2023-06-13 | 8.440 | 8.470 | 8.390 | 8.450 | 8.450 | 3,455,436 |
| 2023-06-12 | 8.430 | 8.470 | 8.370 | 8.440 | 8.440 | 3,669,265 |
| 2023-06-09 | 8.530 | 8.530 | 8.400 | 8.420 | 8.420 | 3,614,200 |
| 2023-06-08 | 8.560 | 8.660 | 8.490 | 8.490 | 8.490 | 6,950,809 |
| 2023-06-07 | 8.770 | 8.770 | 8.540 | 8.550 | 8.550 | 6,873,800 |
| 2023-06-06 | 8.680 | 8.850 | 8.600 | 8.690 | 8.690 | 7,617,098 |
| 2023-06-05 | 8.880 | 8.880 | 8.660 | 8.660 | 8.660 | 5,029,929 |
| 2023-06-02 | 8.580 | 9.010 | 8.480 | 8.930 | 8.930 | 15,977,006 |
| 2023-06-01 | 8.320 | 8.860 | 8.290 | 8.620 | 8.620 | 11,484,050 |
| 2023-05-31 | 8.400 | 8.420 | 8.310 | 8.350 | 8.350 | 3,019,230 |
| 2023-05-30 | 8.410 | 8.480 | 8.190 | 8.450 | 8.450 | 6,686,636 |
| 2023-05-29 | 8.470 | 8.510 | 8.390 | 8.410 | 8.410 | 3,021,322 |
| 2023-05-26 | 8.450 | 8.480 | 8.380 | 8.470 | 8.470 | 3,087,404 |
| 2023-05-25 | 8.580 | 8.580 | 8.420 | 8.470 | 8.470 | 3,425,558 |
| 2023-05-24 | 8.600 | 8.600 | 8.490 | 8.540 | 8.540 | 3,618,506 |
| 2023-05-23 | 8.700 | 8.720 | 8.580 | 8.600 | 8.600 | 4,090,384 |
| 2023-05-22 | 8.670 | 8.790 | 8.590 | 8.730 | 8.730 | 10,174,062 |
| 2023-05-19 | 8.450 | 8.750 | 8.370 | 8.660 | 8.660 | 14,447,526 |
| 2023-05-18 | 8.470 | 8.510 | 8.390 | 8.410 | 8.410 | 3,831,714 |
| 2023-05-17 | 8.370 | 8.520 | 8.330 | 8.470 | 8.470 | 5,980,525 |
| 2023-05-16 | 8.370 | 8.450 | 8.320 | 8.380 | 8.380 | 3,922,966 |
| 2023-05-15 | 8.410 | 8.420 | 8.300 | 8.370 | 8.370 | 4,101,833 |
| 2023-05-12 | 8.370 | 8.510 | 8.350 | 8.410 | 8.410 | 4,915,939 |
| 2023-05-11 | 8.360 | 8.450 | 8.310 | 8.400 | 8.400 | 3,877,047 |
| 2023-05-10 | 8.350 | 8.420 | 8.310 | 8.360 | 8.360 | 2,992,187 |
| 2023-05-09 | 8.400 | 8.460 | 8.330 | 8.360 | 8.360 | 3,977,767 |
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.