Shandong Longda Meat Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9.040	9.060	8.990	9.020	9.020	3,857,658
2023-02-06	9.080	9.080	8.990	9.030	9.030	3,303,183
2023-02-03	9.060	9.080	9.000	9.050	9.050	5,166,272
2023-02-02	9.040	9.120	9.020	9.080	9.080	6,810,715
2023-02-01	9.010	9.050	8.980	9.030	9.030	5,096,600
2023-01-31	9.020	9.060	8.990	9.010	9.010	5,975,417
2023-01-30	8.900	9.060	8.900	9.020	9.020	11,024,153
2023-01-20	8.780	8.870	8.750	8.840	8.840	4,842,298
2023-01-19	8.880	8.880	8.770	8.780	8.780	6,529,833
2023-01-18	8.920	8.970	8.890	8.890	8.890	3,977,685
2023-01-17	8.980	9.000	8.900	8.920	8.920	5,143,010
2023-01-16	8.930	9.030	8.930	8.970	8.970	6,489,200
2023-01-13	8.930	9.030	8.930	8.960	8.960	6,008,605
2023-01-12	8.980	9.050	8.910	8.960	8.960	5,059,579
2023-01-11	8.960	8.990	8.880	8.970	8.970	6,138,650
2023-01-10	9.000	9.000	8.950	8.960	8.960	3,523,600
2023-01-09	8.990	9.030	8.970	9.000	9.000	3,904,266
2023-01-06	9.000	9.000	8.950	8.980	8.980	3,690,740
2023-01-05	8.980	9.030	8.920	9.020	9.020	6,542,677
2023-01-04	9.080	9.090	8.980	9.000	9.000	8,809,513
2023-01-03	9.170	9.170	9.060	9.080	9.080	9,518,395
2022-12-30	9.130	9.240	9.090	9.170	9.170	7,923,419
2022-12-29	9.100	9.130	9.030	9.110	9.110	4,870,760
2022-12-28	9.230	9.260	9.080	9.140	9.140	8,407,457
2022-12-27	9.250	9.390	9.210	9.280	9.280	10,200,400
2022-12-26	9.190	9.320	9.100	9.250	9.250	11,517,459
2022-12-23	9.120	9.190	9.050	9.140	9.140	9,252,752
2022-12-22	9.190	9.300	9.080	9.170	9.170	14,288,924
2022-12-21	9.060	9.240	9.020	9.210	9.210	17,137,345
2022-12-20	9.090	9.100	8.930	9.050	9.050	8,474,187
2022-12-19	9.090	9.110	8.980	9.090	9.090	10,194,312
2022-12-16	9.100	9.130	9.030	9.070	9.070	7,761,395
2022-12-15	9.120	9.210	9.050	9.130	9.130	10,204,700
2022-12-14	9.150	9.210	9.010	9.160	9.160	15,183,982
2022-12-13	9.030	9.300	8.950	9.190	9.190	23,529,514
2022-12-12	9.130	9.200	8.980	9.000	9.000	10,613,130
2022-12-09	9.150	9.220	9.030	9.180	9.180	10,145,528
2022-12-08	9.260	9.260	9.130	9.160	9.160	9,911,364
2022-12-07	9.340	9.380	9.230	9.270	9.270	12,309,687
2022-12-06	9.290	9.430	9.290	9.310	9.310	8,391,867
2022-12-05	9.430	9.480	9.340	9.360	9.360	10,246,182
2022-12-02	9.420	9.530	9.340	9.420	9.420	9,673,612
2022-12-01	9.380	9.520	9.350	9.440	9.440	11,680,377
2022-11-30	9.400	9.420	9.300	9.330	9.330	6,961,033
2022-11-29	9.380	9.470	9.320	9.350	9.350	8,434,948
2022-11-28	9.430	9.430	9.250	9.310	9.310	7,958,310
2022-11-25	9.260	9.520	9.190	9.470	9.470	8,900,021
2022-11-24	9.200	9.290	9.180	9.250	9.250	4,800,565
2022-11-23	9.270	9.270	9.110	9.200	9.200	6,394,387
2022-11-22	9.470	9.610	9.200	9.290	9.290	11,880,347
2022-11-21	9.630	9.700	9.380	9.520	9.520	10,714,953
2022-11-18	9.840	9.900	9.660	9.710	9.710	11,066,600
2022-11-17	9.850	9.990	9.720	9.840	9.840	11,120,182
2022-11-16	10.030	10.040	9.770	9.890	9.890	18,740,130
2022-11-15	10.240	10.340	10.010	10.120	10.120	31,769,655
2022-11-14	9.990	10.230	9.930	10.010	10.010	15,244,711
2022-11-11	10.120	10.240	9.940	9.990	9.990	10,946,715
2022-11-10	9.870	10.150	9.840	9.970	9.970	10,954,391
2022-11-09	9.730	9.930	9.690	9.920	9.920	12,072,913
2022-11-08	9.940	9.970	9.710	9.730	9.730	13,633,942

← NewerPage 16 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.