Shandong Longda Meat Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.660	9.660	9.470	9.580	9.580	4,321,960
2022-08-04	9.700	9.710	9.390	9.630	9.630	7,460,372
2022-08-03	9.620	9.930	9.510	9.580	9.580	5,425,200
2022-08-02	9.830	9.850	9.450	9.580	9.580	6,859,002
2022-08-01	10.200	10.200	9.850	9.920	9.920	8,135,732
2022-07-29	10.100	10.280	10.050	10.160	10.160	7,508,320
2022-07-28	10.210	10.330	10.150	10.150	10.150	5,291,809
2022-07-27	10.230	10.270	10.150	10.150	10.150	3,176,264
2022-07-26	10.240	10.350	10.160	10.270	10.270	4,807,603
2022-07-25	10.380	10.620	10.220	10.260	10.260	6,466,370
2022-07-22	10.330	10.500	10.120	10.380	10.380	9,539,659
2022-07-21	10.360	10.550	10.240	10.350	10.350	12,975,769
2022-07-20	10.460	10.620	10.170	10.430	10.430	16,343,548
2022-07-19	10.840	10.840	9.990	10.460	10.460	28,555,052
2022-07-18	10.920	11.200	10.660	10.980	10.980	31,581,079
2022-07-15	10.710	10.890	10.610	10.750	10.750	11,483,432
2022-07-14	10.850	10.880	10.660	10.730	10.730	9,526,435
2022-07-13	10.890	11.050	10.690	10.860	10.860	9,037,516
2022-07-12	11.080	11.080	10.850	10.940	10.940	9,655,210
2022-07-11	10.850	11.020	10.720	10.990	10.990	14,426,146
2022-07-08	11.050	11.140	10.820	10.990	10.990	13,101,805
2022-07-07	10.880	11.120	10.820	10.980	10.980	20,879,509
2022-07-06	10.810	10.900	10.690	10.880	10.880	14,216,384
2022-07-05	10.920	11.000	10.750	10.920	10.920	14,647,670
2022-07-04	10.770	11.060	10.750	11.050	11.050	26,541,397
2022-07-01	10.680	10.880	10.630	10.760	10.760	10,419,900
2022-06-30	10.400	10.750	10.390	10.660	10.660	15,033,338
2022-06-29	10.730	10.750	10.350	10.420	10.420	13,649,540
2022-06-28	10.870	11.100	10.520	10.740	10.740	21,415,284
2022-06-27	10.730	10.990	10.730	10.870	10.870	17,175,497
2022-06-24	10.520	10.860	10.500	10.780	10.780	15,540,126
2022-06-23	10.380	10.540	10.360	10.510	10.510	10,339,375
2022-06-22	10.390	10.560	10.260	10.390	10.390	10,140,729
2022-06-21	10.510	10.640	10.230	10.360	10.360	9,653,900
2022-06-20	10.400	10.540	10.260	10.490	10.490	14,857,294
2022-06-17	10.240	10.370	10.140	10.290	10.290	9,487,768
2022-06-16	10.100	10.490	10.090	10.240	10.240	13,241,219
2022-06-15	10.500	10.520	10.140	10.150	10.150	11,299,558
2022-06-14	10.250	10.580	10.200	10.350	10.350	15,594,594
2022-06-13	10.110	10.360	10.060	10.340	10.340	12,903,248
2022-06-10	10.110	10.190	10.060	10.130	10.130	4,946,156
2022-06-09	10.130	10.250	10.050	10.090	10.090	5,925,094
2022-06-08	10.200	10.280	9.980	10.220	10.220	10,195,344
2022-06-07	10.000	10.400	10.000	10.200	10.200	11,523,827
2022-06-06	10.020	10.070	9.970	10.020	10.020	5,408,681
2022-06-02	9.920	10.080	9.890	10.000	10.000	6,171,048
2022-06-01	9.900	10.080	9.860	9.990	9.990	6,212,056
2022-05-31	9.800	9.970	9.780	9.920	9.920	6,680,126
2022-05-30	9.930	10.020	9.770	9.840	9.840	5,359,003
2022-05-27	9.980	10.010	9.770	9.860	9.860	6,840,404
2022-05-26	9.990	10.080	9.870	9.960	9.960	6,852,474
2022-05-25	9.750	10.100	9.750	9.980	9.980	11,980,505
2022-05-24	10.060	10.130	9.730	9.730	9.730	11,825,298
2022-05-23	10.220	10.260	10.060	10.110	10.110	10,591,678
2022-05-20	10.040	10.260	10.040	10.130	10.130	11,415,820
2022-05-19	10.300	10.480	10.010	10.140	10.140	21,377,260
2022-05-18	10.920	11.910	10.540	10.550	10.550	50,442,687
2022-05-17	10.410	10.870	10.380	10.860	10.860	25,628,548
2022-05-16	10.510	10.790	10.420	10.500	10.500	21,488,813
2022-05-13	10.620	10.720	10.360	10.530	10.530	18,039,010

← NewerPage 18 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.