Shandong Longda Meat Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.800	8.940	8.760	8.900	8.900	7,466,500
2022-02-09	8.680	9.060	8.610	8.850	8.850	12,449,823
2022-02-08	8.550	8.710	8.440	8.700	8.700	7,500,202
2022-02-07	8.580	8.590	8.040	8.570	8.570	17,994,093
2022-01-28	8.990	9.080	8.890	8.890	8.890	14,688,633
2022-01-27	9.130	9.180	8.850	8.990	8.990	15,222,845
2022-01-26	9.310	9.400	8.880	9.190	9.190	18,582,892
2022-01-25	9.750	9.820	9.290	9.310	9.310	14,493,030
2022-01-24	9.800	9.930	9.730	9.780	9.780	9,291,013
2022-01-21	10.150	10.210	9.950	9.950	9.950	15,102,150
2022-01-20	10.280	10.740	10.220	10.330	10.330	19,554,149
2022-01-19	10.360	10.470	10.220	10.360	10.360	14,880,217
2022-01-18	10.700	10.960	10.330	10.400	10.400	28,615,010
2022-01-17	10.750	11.060	10.330	10.830	10.830	39,651,769
2022-01-14	11.350	11.700	10.910	10.980	10.980	61,699,129
2022-01-13	11.490	11.590	11.150	11.170	11.170	64,137,042
2022-01-12	10.700	11.350	10.570	11.260	11.260	51,337,743
2022-01-11	11.180	11.400	10.670	10.730	10.730	23,882,615
2022-01-10	10.480	11.180	10.370	11.180	11.180	29,128,545
2022-01-07	10.750	10.830	10.470	10.490	10.490	15,936,019
2022-01-06	10.940	11.000	10.680	10.820	10.820	21,781,691
2022-01-05	11.220	11.520	10.870	11.000	11.000	45,091,924
2022-01-04	10.550	11.190	10.360	11.010	11.010	40,871,432
2021-12-31	10.300	10.470	10.190	10.460	10.460	18,220,033
2021-12-30	10.390	10.480	10.030	10.290	10.290	15,109,215
2021-12-29	10.380	10.650	10.300	10.390	10.390	22,261,090
2021-12-28	10.200	10.390	10.140	10.240	10.240	12,103,902
2021-12-27	10.040	10.270	10.020	10.140	10.140	11,141,936
2021-12-24	10.100	10.380	10.040	10.050	10.050	15,945,947
2021-12-23	10.030	10.040	9.990	10.010	10.010	9,036,975
2021-12-22	9.840	9.950	9.810	9.880	9.880	7,270,057
2021-12-21	9.820	9.850	9.710	9.840	9.840	7,665,452
2021-12-20	10.310	10.320	9.710	9.820	9.820	22,563,478
2021-12-17	10.280	10.410	10.250	10.310	10.310	13,583,819
2021-12-16	10.430	10.460	10.270	10.320	10.320	14,202,399
2021-12-15	10.230	10.490	10.200	10.440	10.440	21,191,453
2021-12-14	10.330	10.330	10.190	10.230	10.230	14,567,682
2021-12-13	10.250	10.370	10.230	10.300	10.300	12,412,320
2021-12-10	10.290	10.400	10.240	10.290	10.290	13,163,819
2021-12-09	10.330	10.430	10.230	10.350	10.350	12,246,193
2021-12-08	10.190	10.550	10.190	10.320	10.320	16,578,251
2021-12-07	10.660	10.660	10.130	10.180	10.180	19,433,701
2021-12-06	10.990	11.000	10.500	10.590	10.590	16,574,240
2021-12-03	11.050	11.200	10.800	10.860	10.860	18,653,361
2021-12-02	11.280	11.580	11.110	11.200	11.200	21,710,149
2021-12-01	11.270	11.280	11.000	11.160	11.160	15,602,917
2021-11-30	11.060	11.360	10.960	11.350	11.350	25,428,321
2021-11-29	12.270	12.280	10.970	11.150	11.150	59,715,015
2021-11-26	11.310	12.110	11.210	12.110	12.110	34,346,228
2021-11-25	11.270	11.350	10.410	11.010	11.010	44,719,628
2021-11-24	11.130	11.450	10.900	11.150	11.150	41,663,651
2021-11-23	10.940	11.140	10.880	10.970	10.970	17,772,297
2021-11-22	10.700	11.120	10.700	11.100	11.100	38,920,764
2021-11-19	10.120	10.760	10.020	10.690	10.690	32,226,980
2021-11-18	10.370	10.370	10.010	10.070	10.070	13,576,886
2021-11-17	9.980	10.380	9.920	10.300	10.300	23,776,492
2021-11-16	9.780	9.990	9.720	9.980	9.980	13,928,071
2021-11-15	9.720	9.890	9.700	9.780	9.780	8,454,645
2021-11-12	9.900	9.950	9.720	9.720	9.720	9,608,748
2021-11-11	9.920	10.060	9.860	9.940	9.940	7,407,925

← NewerPage 20 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.