Shandong Longda Meat Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.470	10.840	10.230	10.700	10.700	30,318,613
2022-05-11	10.450	10.660	10.320	10.460	10.460	24,817,002
2022-05-10	10.250	10.590	10.250	10.490	10.490	24,696,191
2022-05-09	10.790	10.930	10.200	10.500	10.500	30,701,974
2022-05-06	11.070	11.440	10.600	10.690	10.690	69,314,719
2022-05-05	10.160	11.020	10.140	11.020	11.020	46,536,796
2022-04-29	9.560	10.090	9.530	10.020	10.020	16,620,889
2022-04-28	9.500	9.680	9.370	9.650	9.650	7,966,400
2022-04-27	9.100	9.590	9.070	9.540	9.540	12,545,444
2022-04-26	9.200	9.680	9.170	9.370	9.370	17,076,626
2022-04-25	9.290	9.380	8.970	9.300	9.300	19,376,765
2022-04-22	9.890	9.980	9.370	9.520	9.520	18,962,531
2022-04-21	10.600	10.610	9.870	10.030	10.030	26,123,295
2022-04-20	10.110	10.570	10.030	10.520	10.520	27,645,383
2022-04-19	10.120	10.450	10.030	10.210	10.210	22,833,971
2022-04-18	10.350	10.570	10.100	10.250	10.250	25,339,371
2022-04-15	9.830	10.300	9.770	10.300	10.300	30,955,538
2022-04-14	9.660	9.990	9.600	9.770	9.770	15,032,012
2022-04-13	9.700	9.880	9.600	9.710	9.710	10,172,014
2022-04-12	9.590	9.740	9.410	9.730	9.730	11,885,549
2022-04-11	9.450	9.810	9.440	9.590	9.590	13,247,797
2022-04-08	9.530	9.550	9.360	9.450	9.450	8,051,002
2022-04-07	9.510	9.630	9.420	9.570	9.570	10,966,945
2022-04-06	9.570	9.650	9.480	9.600	9.600	9,098,151
2022-04-01	9.540	9.680	9.400	9.580	9.580	12,109,062
2022-03-31	9.700	9.740	9.500	9.560	9.560	18,086,721
2022-03-30	9.570	9.790	9.510	9.770	9.770	15,065,969
2022-03-29	9.400	9.880	9.390	9.730	9.730	22,269,660
2022-03-28	9.320	9.490	9.220	9.460	9.460	12,598,046
2022-03-25	9.170	9.500	9.130	9.310	9.310	14,861,761
2022-03-24	9.150	9.300	9.020	9.210	9.210	8,706,260
2022-03-23	9.200	9.250	9.130	9.210	9.210	5,878,344
2022-03-22	9.200	9.360	9.030	9.250	9.250	9,295,026
2022-03-21	9.170	9.400	9.090	9.230	9.230	12,194,874
2022-03-18	9.000	9.210	8.910	9.150	9.150	11,313,013
2022-03-17	9.220	9.250	9.010	9.100	9.100	12,513,640
2022-03-16	8.920	9.200	8.890	9.140	9.140	15,180,754
2022-03-15	8.910	9.120	8.750	8.910	8.910	12,616,596
2022-03-14	9.100	9.280	9.000	9.050	9.050	8,937,731
2022-03-11	9.130	9.280	8.960	9.200	9.200	11,577,928
2022-03-10	9.120	9.240	9.020	9.140	9.140	12,240,551
2022-03-09	8.880	9.090	8.610	9.060	9.060	18,281,051
2022-03-08	9.140	9.190	8.860	8.880	8.880	15,726,488
2022-03-07	9.120	9.250	8.970	9.130	9.130	10,612,454
2022-03-04	9.030	9.210	8.960	9.100	9.100	9,814,692
2022-03-03	9.130	9.190	9.050	9.060	9.060	7,856,518
2022-03-02	9.390	9.460	9.090	9.130	9.130	17,624,400
2022-03-01	8.850	9.420	8.850	9.360	9.360	25,545,503
2022-02-28	8.720	8.820	8.570	8.780	8.780	7,076,385
2022-02-25	8.660	8.800	8.560	8.730	8.730	7,573,928
2022-02-24	8.990	9.000	8.580	8.690	8.690	9,736,066
2022-02-23	8.840	8.960	8.780	8.960	8.960	6,606,385
2022-02-22	8.850	8.980	8.780	8.850	8.850	7,626,693
2022-02-21	8.840	9.000	8.810	8.920	8.920	9,528,789
2022-02-18	8.640	8.880	8.520	8.840	8.840	10,503,313
2022-02-17	8.620	8.740	8.560	8.640	8.640	6,487,291
2022-02-16	8.700	8.790	8.510	8.650	8.650	8,915,704
2022-02-15	8.580	8.720	8.420	8.610	8.610	7,622,411
2022-02-14	8.630	8.640	8.380	8.590	8.590	6,930,509
2022-02-11	8.830	8.840	8.480	8.600	8.600	12,158,478

← NewerPage 19 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.