Shandong Longda Meat Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	8.420	8.480	8.420	8.430	8.430	2,447,052
2023-05-05	8.440	8.460	8.350	8.430	8.430	3,596,400
2023-05-04	8.370	8.490	8.360	8.440	8.440	3,730,367
2023-04-28	8.360	8.420	8.350	8.380	8.380	3,590,229
2023-04-27	8.420	8.420	8.310	8.370	8.370	3,741,860
2023-04-26	8.370	8.410	8.300	8.390	8.390	3,441,041
2023-04-25	8.450	8.550	8.310	8.370	8.370	5,460,319
2023-04-24	8.410	8.480	8.230	8.460	8.460	5,949,422
2023-04-21	8.500	8.560	8.380	8.420	8.420	4,909,317
2023-04-20	8.510	8.510	8.410	8.480	8.480	3,925,046
2023-04-19	8.510	8.550	8.410	8.510	8.510	4,129,862
2023-04-18	8.520	8.550	8.430	8.520	8.520	6,515,943
2023-04-17	8.400	8.700	8.380	8.610	8.610	9,154,500
2023-04-14	8.430	8.440	8.370	8.410	8.410	4,257,378
2023-04-13	8.410	8.460	8.360	8.420	8.420	4,270,087
2023-04-12	8.440	8.450	8.360	8.400	8.400	3,574,700
2023-04-11	8.440	8.440	8.360	8.400	8.400	4,904,862
2023-04-10	8.470	8.500	8.390	8.450	8.450	4,541,982
2023-04-07	8.450	8.520	8.430	8.470	8.470	4,670,793
2023-04-06	8.660	8.720	8.430	8.430	8.430	11,320,380
2023-04-04	8.770	8.850	8.710	8.720	8.720	7,921,100
2023-04-03	8.750	8.830	8.730	8.760	8.760	6,662,912
2023-03-31	8.700	8.840	8.700	8.760	8.760	7,382,721
2023-03-30	8.730	8.740	8.660	8.710	8.710	6,417,679
2023-03-29	8.900	8.920	8.700	8.730	8.730	8,946,513
2023-03-28	8.890	8.910	8.860	8.890	8.890	6,422,351
2023-03-27	8.890	8.950	8.860	8.900	8.900	6,211,500
2023-03-24	8.940	8.950	8.880	8.880	8.880	6,699,600
2023-03-23	9.050	9.060	8.940	8.940	8.940	8,060,580
2023-03-22	9.200	9.200	9.080	9.090	9.090	5,681,288
2023-03-21	9.140	9.190	9.140	9.170	9.170	5,779,072
2023-03-20	9.250	9.260	9.150	9.180	9.180	4,921,175
2023-03-17	9.170	9.340	9.140	9.270	9.270	11,588,306
2023-03-16	9.250	9.250	9.110	9.150	9.150	6,773,227
2023-03-15	9.190	9.390	9.180	9.260	9.260	10,865,862
2023-03-14	9.110	9.330	9.110	9.170	9.170	8,716,567
2023-03-13	9.120	9.200	9.010	9.110	9.110	6,413,445
2023-03-10	9.220	9.220	9.150	9.150	9.150	5,661,800
2023-03-09	9.350	9.360	9.170	9.300	9.300	8,907,604
2023-03-08	9.120	9.390	9.080	9.290	9.290	11,562,187
2023-03-07	9.270	9.300	9.120	9.140	9.140	5,431,123
2023-03-06	9.240	9.320	9.160	9.260	9.260	8,488,392
2023-03-03	9.190	9.280	9.140	9.210	9.210	6,391,109
2023-03-02	9.150	9.190	9.120	9.180	9.180	6,812,002
2023-03-01	9.150	9.170	9.080	9.150	9.150	5,279,810
2023-02-28	9.030	9.160	9.030	9.140	9.140	5,662,271
2023-02-27	9.100	9.130	9.030	9.030	9.030	4,105,427
2023-02-24	9.150	9.180	9.090	9.130	9.130	4,564,740
2023-02-23	9.140	9.220	9.090	9.140	9.140	9,512,793
2023-02-22	8.980	9.230	8.930	9.150	9.150	13,382,316
2023-02-21	9.000	9.040	8.960	9.010	9.010	4,363,365
2023-02-20	8.960	9.050	8.910	9.000	9.000	5,839,450
2023-02-17	8.960	9.080	8.960	9.000	9.000	4,788,103
2023-02-16	9.130	9.150	8.940	8.980	8.980	7,588,275
2023-02-15	9.190	9.200	9.070	9.070	9.070	7,143,863
2023-02-14	9.150	9.250	9.110	9.170	9.170	9,299,656
2023-02-13	9.060	9.130	9.050	9.090	9.090	6,380,631
2023-02-10	9.050	9.120	9.030	9.070	9.070	7,106,680
2023-02-09	9.040	9.050	8.990	9.050	9.050	4,398,635
2023-02-08	9.030	9.070	8.990	9.040	9.040	4,392,471

← NewerPage 15 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.