Shandong Longda Meat Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.250	10.480	9.960	9.990	9.990	19,856,423
2022-11-04	10.270	10.370	10.030	10.210	10.210	29,622,253
2022-11-03	9.420	10.380	9.400	10.260	10.260	30,313,657
2022-11-02	9.530	9.550	9.370	9.470	9.470	5,605,200
2022-11-01	9.350	9.580	9.290	9.480	9.480	10,511,281
2022-10-31	9.300	9.470	9.160	9.340	9.340	4,279,978
2022-10-28	9.560	9.580	9.110	9.390	9.390	8,143,848
2022-10-27	9.450	9.550	9.350	9.540	9.540	7,031,859
2022-10-26	9.170	9.460	9.080	9.440	9.440	8,460,131
2022-10-25	9.200	9.380	9.070	9.340	9.340	8,019,344
2022-10-24	9.490	9.630	8.980	9.240	9.240	13,515,942
2022-10-21	9.410	9.600	9.370	9.530	9.530	9,672,576
2022-10-20	9.460	9.470	9.270	9.380	9.380	6,801,487
2022-10-19	9.590	9.660	9.400	9.440	9.440	10,810,973
2022-10-18	9.400	9.700	9.370	9.670	9.670	14,216,347
2022-10-17	9.300	9.430	9.260	9.370	9.370	5,629,621
2022-10-14	9.450	9.500	9.330	9.350	9.350	8,371,970
2022-10-13	9.410	9.550	9.360	9.450	9.450	9,620,460
2022-10-12	9.380	9.480	9.290	9.430	9.430	7,044,270
2022-10-11	9.450	9.510	9.290	9.390	9.390	7,137,000
2022-10-10	9.540	9.600	9.380	9.510	9.510	13,306,529
2022-09-30	9.190	9.440	9.170	9.390	9.390	8,910,713
2022-09-29	9.240	9.320	9.100	9.240	9.240	7,314,835
2022-09-28	9.060	9.260	9.020	9.180	9.180	7,608,033
2022-09-27	8.930	9.080	8.930	9.070	9.070	3,517,232
2022-09-26	9.030	9.110	8.940	8.990	8.990	3,377,479
2022-09-23	9.010	9.120	8.950	9.030	9.030	3,250,038
2022-09-22	8.910	9.050	8.860	9.020	9.020	2,869,718
2022-09-21	8.990	9.000	8.880	8.980	8.980	2,378,800
2022-09-20	9.010	9.040	8.960	9.000	9.000	2,458,157
2022-09-19	9.030	9.040	8.820	9.010	9.010	4,227,733
2022-09-16	9.050	9.060	8.750	9.060	9.060	4,749,311
2022-09-15	9.060	9.080	8.920	9.050	9.050	3,817,935
2022-09-14	9.110	9.110	9.030	9.070	9.070	2,464,035
2022-09-13	9.110	9.230	9.090	9.170	9.170	4,937,238
2022-09-09	9.040	9.100	8.970	9.100	9.100	3,456,565
2022-09-08	9.060	9.080	8.970	9.030	9.030	3,334,253
2022-09-07	9.020	9.050	8.970	9.040	9.040	3,533,022
2022-09-06	9.110	9.120	8.980	9.080	9.080	3,640,300
2022-09-05	9.100	9.180	8.970	9.050	9.050	3,870,143
2022-09-02	9.170	9.190	9.080	9.130	9.130	3,877,407
2022-09-01	9.280	9.290	9.150	9.200	9.200	5,439,942
2022-08-31	9.210	9.400	9.160	9.260	9.260	7,409,930
2022-08-30	9.210	9.220	9.090	9.180	9.180	3,831,636
2022-08-29	9.170	9.260	9.070	9.210	9.210	3,531,510
2022-08-26	9.200	9.250	9.150	9.210	9.210	2,695,900
2022-08-25	9.410	9.410	9.110	9.200	9.200	4,470,600
2022-08-24	9.420	9.480	9.250	9.380	9.380	5,052,229
2022-08-23	9.510	9.510	9.380	9.380	9.380	4,257,247
2022-08-22	9.500	9.560	9.480	9.510	9.510	2,752,585
2022-08-19	9.440	9.610	9.400	9.520	9.520	2,940,962
2022-08-18	9.600	9.610	9.450	9.460	9.460	3,197,076
2022-08-17	9.700	9.720	9.600	9.610	9.610	3,374,223
2022-08-16	9.600	9.740	9.570	9.700	9.700	3,943,944
2022-08-15	9.590	9.630	9.510	9.590	9.590	3,420,344
2022-08-12	9.550	9.670	9.520	9.640	9.640	2,800,591
2022-08-11	9.430	9.630	9.400	9.610	9.610	3,876,544
2022-08-10	9.540	9.550	9.430	9.460	9.460	2,436,251
2022-08-09	9.550	9.580	9.430	9.510	9.510	2,958,910
2022-08-08	9.570	9.670	9.490	9.580	9.580	3,651,690

← NewerPage 17 of 21 · 1,212 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.