Shandong Longda Meat Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.150 | 3.180 | 3.060 | 3.080 | 3.080 | 37,393,008 |
| 2026-04-23 | 3.340 | 3.380 | 3.150 | 3.150 | 3.150 | 66,960,023 |
| 2026-04-22 | 3.330 | 3.660 | 3.310 | 3.420 | 3.420 | 86,946,633 |
| 2026-04-21 | 3.430 | 3.460 | 3.300 | 3.330 | 3.330 | 59,598,312 |
| 2026-04-20 | 3.440 | 3.580 | 3.370 | 3.460 | 3.460 | 85,469,602 |
| 2026-04-17 | 3.620 | 3.660 | 3.370 | 3.490 | 3.490 | 116,318,797 |
| 2026-04-16 | 3.620 | 3.620 | 3.570 | 3.620 | 3.620 | 43,900,887 |
| 2026-04-15 | 3.270 | 3.310 | 3.190 | 3.290 | 3.290 | 33,793,262 |
| 2026-04-14 | 3.210 | 3.280 | 3.140 | 3.270 | 3.270 | 44,976,031 |
| 2026-04-13 | 3.060 | 3.210 | 3.050 | 3.200 | 3.200 | 40,035,461 |
| 2026-04-10 | 3.130 | 3.140 | 3.070 | 3.080 | 3.080 | 27,145,680 |
| 2026-04-09 | 3.220 | 3.260 | 3.090 | 3.100 | 3.100 | 36,896,738 |
| 2026-04-08 | 3.260 | 3.270 | 3.180 | 3.240 | 3.240 | 38,234,473 |
| 2026-04-07 | 3.070 | 3.280 | 3.030 | 3.230 | 3.230 | 40,103,749 |
| 2026-04-03 | 3.200 | 3.210 | 3.050 | 3.070 | 3.070 | 27,337,170 |
| 2026-04-02 | 3.300 | 3.320 | 3.170 | 3.200 | 3.200 | 24,763,740 |
| 2026-04-01 | 3.350 | 3.380 | 3.250 | 3.290 | 3.290 | 22,969,449 |
| 2026-03-31 | 3.400 | 3.460 | 3.270 | 3.290 | 3.290 | 25,968,811 |
| 2026-03-30 | 3.330 | 3.420 | 3.310 | 3.380 | 3.380 | 24,324,000 |
| 2026-03-27 | 3.320 | 3.410 | 3.300 | 3.390 | 3.390 | 23,950,070 |
| 2026-03-26 | 3.360 | 3.450 | 3.330 | 3.350 | 3.350 | 24,151,000 |
| 2026-03-25 | 3.370 | 3.400 | 3.320 | 3.390 | 3.390 | 32,556,449 |
| 2026-03-24 | 3.320 | 3.360 | 3.110 | 3.360 | 3.360 | 65,310,672 |
| 2026-03-23 | 3.460 | 3.460 | 3.180 | 3.180 | 3.180 | 57,346,719 |
| 2026-03-20 | 3.840 | 3.850 | 3.500 | 3.530 | 3.530 | 53,025,480 |
| 2026-03-19 | 3.840 | 3.910 | 3.830 | 3.860 | 3.860 | 14,286,600 |
| 2026-03-18 | 3.940 | 3.970 | 3.810 | 3.850 | 3.850 | 20,383,199 |
| 2026-03-17 | 4.030 | 4.080 | 3.950 | 3.970 | 3.970 | 18,334,570 |
| 2026-03-16 | 3.900 | 4.030 | 3.890 | 4.010 | 4.010 | 21,821,051 |
| 2026-03-13 | 3.960 | 4.010 | 3.890 | 3.910 | 3.910 | 14,979,510 |
| 2026-03-12 | 3.950 | 4.020 | 3.910 | 3.970 | 3.970 | 12,274,610 |
| 2026-03-11 | 3.930 | 3.950 | 3.880 | 3.950 | 3.950 | 12,167,740 |
| 2026-03-10 | 3.930 | 3.950 | 3.890 | 3.920 | 3.920 | 9,816,207 |
| 2026-03-09 | 3.860 | 3.940 | 3.860 | 3.920 | 3.920 | 17,962,570 |
| 2026-03-06 | 3.730 | 3.920 | 3.710 | 3.900 | 3.900 | 29,010,119 |
| 2026-03-05 | 3.860 | 3.870 | 3.710 | 3.750 | 3.750 | 26,392,779 |
| 2026-03-04 | 3.970 | 3.980 | 3.790 | 3.820 | 3.820 | 29,078,529 |
| 2026-03-03 | 4.060 | 4.110 | 3.980 | 3.980 | 3.980 | 18,541,510 |
| 2026-03-02 | 4.090 | 4.140 | 4.010 | 4.060 | 4.060 | 15,743,000 |
| 2026-02-27 | 4.090 | 4.140 | 4.080 | 4.130 | 4.130 | 8,247,638 |
| 2026-02-26 | 4.160 | 4.160 | 4.070 | 4.090 | 4.090 | 11,979,040 |
| 2026-02-25 | 4.070 | 4.210 | 4.070 | 4.140 | 4.140 | 18,675,279 |
| 2026-02-24 | 4.040 | 4.090 | 4.030 | 4.080 | 4.080 | 10,132,350 |
| 2026-02-13 | 4.090 | 4.100 | 4.010 | 4.020 | 4.020 | 13,108,000 |
| 2026-02-12 | 4.260 | 4.260 | 4.060 | 4.060 | 4.060 | 25,505,600 |
| 2026-02-11 | 4.210 | 4.250 | 4.170 | 4.210 | 4.210 | 15,591,280 |
| 2026-02-10 | 4.170 | 4.220 | 4.120 | 4.200 | 4.200 | 15,419,870 |
| 2026-02-09 | 4.170 | 4.190 | 4.130 | 4.170 | 4.170 | 14,173,080 |
| 2026-02-06 | 4.090 | 4.170 | 4.060 | 4.120 | 4.120 | 14,683,220 |
| 2026-02-05 | 4.070 | 4.180 | 4.040 | 4.110 | 4.110 | 19,994,590 |
| 2026-02-04 | 4.010 | 4.090 | 3.970 | 4.080 | 4.080 | 21,331,221 |
| 2026-02-03 | 4.190 | 4.200 | 3.990 | 4.010 | 4.010 | 44,677,781 |
| 2026-02-02 | 4.130 | 4.290 | 4.030 | 4.170 | 4.170 | 32,431,510 |
| 2026-01-30 | 4.280 | 4.360 | 4.250 | 4.260 | 4.260 | 28,761,410 |
| 2026-01-29 | 4.200 | 4.270 | 4.180 | 4.270 | 4.270 | 18,049,090 |
| 2026-01-28 | 4.210 | 4.250 | 4.190 | 4.200 | 4.200 | 18,172,260 |
| 2026-01-27 | 4.330 | 4.340 | 4.170 | 4.220 | 4.220 | 24,912,580 |
| 2026-01-26 | 4.270 | 4.340 | 4.220 | 4.320 | 4.320 | 26,526,480 |
| 2026-01-23 | 4.290 | 4.310 | 4.250 | 4.270 | 4.270 | 16,086,230 |
| 2026-01-22 | 4.200 | 4.270 | 4.170 | 4.260 | 4.260 | 18,672,971 |
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.