Shandong Longda Meat Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.940	1.990	1.890	1.920	1.920	67,106,867
2026-07-22	1.880	2.010	1.860	1.970	1.970	89,995,102
2026-07-21	1.950	2.050	1.720	1.980	1.980	152,866,250
2026-07-20	1.980	2.070	1.870	1.870	1.870	142,819,172
2026-07-17	2.150	2.210	2.000	2.080	2.080	208,751,859
2026-07-16	1.930	2.010	1.880	2.010	2.010	87,819,883
2026-07-15	1.720	1.830	1.680	1.830	1.830	115,822,672
2026-07-14	1.680	1.810	1.630	1.690	1.690	136,445,266
2026-07-13	1.540	1.740	1.520	1.720	1.720	134,766,172
2026-07-10	1.530	1.640	1.490	1.580	1.580	120,668,641
2026-07-09	1.460	1.590	1.450	1.520	1.520	110,677,695
2026-07-08	1.310	1.560	1.310	1.460	1.460	119,954,078
2026-07-07	1.580	1.620	1.460	1.460	1.460	155,835,281
2026-07-06	1.470	1.470	1.470	1.470	1.470	5,713,401
2026-07-03	1.280	1.340	1.260	1.340	1.340	78,774,492
2026-07-02	1.210	1.280	1.200	1.280	1.280	72,442,977
2026-07-01	1.150	1.240	1.130	1.220	1.220	80,862,406
2026-06-30	1.180	1.220	1.180	1.180	1.180	67,543,422
2026-06-29	1.240	1.240	1.240	1.240	1.240	5,883,200
2026-06-26	1.300	1.300	1.300	1.300	1.300	4,452,200
2026-06-25	1.410	1.420	1.370	1.370	1.370	23,654,842
2026-06-24	1.530	1.550	1.440	1.440	1.440	29,428,969
2026-06-23	1.430	1.520	1.430	1.520	1.520	28,209,053
2026-06-22	1.480	1.500	1.430	1.450	1.450	30,875,213
2026-06-18	1.490	1.550	1.420	1.500	1.500	31,371,891
2026-06-17	1.560	1.600	1.470	1.480	1.480	36,555,500
2026-06-16	1.480	1.540	1.430	1.540	1.540	38,077,793
2026-06-15	1.450	1.510	1.430	1.470	1.470	32,323,070
2026-06-12	1.430	1.480	1.360	1.450	1.450	47,032,207
2026-06-11	1.470	1.470	1.430	1.430	1.430	26,255,869
2026-06-10	1.560	1.580	1.500	1.500	1.500	27,094,199
2026-06-09	1.610	1.620	1.560	1.580	1.580	22,587,732
2026-06-08	1.610	1.660	1.590	1.590	1.590	35,455,508
2026-06-05	1.660	1.700	1.620	1.670	1.670	35,602,488
2026-06-04	1.660	1.740	1.640	1.690	1.690	35,935,594
2026-06-03	1.770	1.830	1.690	1.690	1.690	50,049,594
2026-06-02	1.750	1.800	1.690	1.770	1.770	53,882,488
2026-06-01	1.670	1.760	1.620	1.760	1.760	59,672,680
2026-05-29	1.700	1.760	1.700	1.710	1.710	67,772,656
2026-05-28	1.600	1.710	1.580	1.680	1.680	54,328,648
2026-05-27	1.570	1.650	1.560	1.650	1.650	65,429,648
2026-05-26	1.630	1.630	1.560	1.570	1.570	50,740,328
2026-05-25	1.660	1.710	1.640	1.640	1.640	37,705,031
2026-05-22	1.740	1.770	1.700	1.730	1.730	31,790,250
2026-05-21	1.820	1.860	1.770	1.770	1.770	44,558,559
2026-05-20	1.780	1.910	1.740	1.860	1.860	76,291,961
2026-05-19	1.730	1.880	1.730	1.830	1.830	76,702,289
2026-05-18	1.820	1.830	1.820	1.820	1.820	19,115,301
2026-05-15	1.950	1.950	1.920	1.920	1.920	35,185,898
2026-05-14	2.070	2.070	2.020	2.020	2.020	125,286,000
2026-05-13	2.100	2.190	2.100	2.130	2.130	87,451,844
2026-05-12	2.210	2.210	2.210	2.210	2.210	1,693,700
2026-05-11	2.330	2.330	2.330	2.330	2.330	1,541,200
2026-05-08	2.450	2.450	2.450	2.450	2.450	941,100
2026-05-07	2.580	2.580	2.580	2.580	2.580	671,400
2026-05-06	2.720	2.720	2.720	2.720	2.720	430,600
2026-04-30	2.860	2.860	2.860	2.860	2.860	1,267,100
2026-04-29	3.010	3.010	3.010	3.010	3.010	0
2026-04-28	3.010	3.060	2.990	3.010	3.010	26,208,119
2026-04-27	3.070	3.080	2.950	3.020	3.020	34,445,000

← NewerPage 2 of 21 · 1,219 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.