Shandong Longda Meat Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	4.230	4.240	4.170	4.190	4.190	16,074,230
2026-01-20	4.220	4.250	4.190	4.250	4.250	18,483,801
2026-01-19	4.100	4.220	4.090	4.220	4.220	16,290,680
2026-01-16	4.190	4.200	4.110	4.110	4.110	16,596,150
2026-01-15	4.210	4.230	4.170	4.180	4.180	14,419,136
2026-01-14	4.250	4.280	4.180	4.210	4.210	20,448,064
2026-01-13	4.290	4.300	4.230	4.240	4.240	16,669,899
2026-01-12	4.210	4.300	4.190	4.290	4.290	20,832,621
2026-01-09	4.200	4.240	4.180	4.220	4.220	15,275,679
2026-01-08	4.150	4.220	4.140	4.210	4.210	13,081,362
2026-01-07	4.200	4.220	4.150	4.170	4.170	15,214,310
2026-01-06	4.150	4.210	4.140	4.210	4.210	17,638,498
2026-01-05	4.100	4.150	4.090	4.150	4.150	14,329,175
2025-12-31	4.140	4.160	4.080	4.110	4.110	14,525,883
2025-12-30	4.140	4.190	4.120	4.150	4.150	11,945,860
2025-12-29	4.210	4.220	4.160	4.160	4.160	13,844,209
2025-12-26	4.210	4.250	4.190	4.220	4.220	13,898,190
2025-12-25	4.200	4.220	4.170	4.210	4.210	13,179,740
2025-12-24	4.200	4.220	4.180	4.200	4.200	15,285,421
2025-12-23	4.300	4.300	4.200	4.200	4.200	22,869,973
2025-12-22	4.340	4.350	4.280	4.310	4.310	18,236,100
2025-12-19	4.270	4.370	4.230	4.350	4.350	26,514,381
2025-12-18	4.190	4.350	4.180	4.270	4.270	27,521,999
2025-12-17	4.270	4.310	4.160	4.210	4.210	27,199,841
2025-12-16	4.160	4.290	4.140	4.170	4.170	21,329,545
2025-12-15	4.100	4.200	4.080	4.170	4.170	23,465,608
2025-12-12	4.240	4.250	4.100	4.130	4.130	37,238,546
2025-12-11	4.350	4.370	4.240	4.250	4.250	21,436,706
2025-12-10	4.320	4.410	4.290	4.350	4.350	19,959,481
2025-12-09	4.330	4.410	4.240	4.340	4.340	27,208,294
2025-12-08	4.350	4.370	4.320	4.340	4.340	17,003,513
2025-12-05	4.290	4.360	4.240	4.350	4.350	25,583,990
2025-12-04	4.470	4.470	4.290	4.300	4.300	29,032,076
2025-12-03	4.570	4.590	4.450	4.480	4.480	26,401,994
2025-12-02	4.630	4.660	4.570	4.590	4.590	23,930,398
2025-12-01	4.660	4.680	4.630	4.650	4.650	16,438,930
2025-11-28	4.650	4.680	4.600	4.660	4.660	16,701,500
2025-11-27	4.640	4.710	4.610	4.650	4.650	19,746,036
2025-11-26	4.650	4.770	4.600	4.610	4.610	26,174,845
2025-11-25	4.590	4.670	4.550	4.660	4.660	22,230,140
2025-11-24	4.590	4.620	4.550	4.590	4.590	15,606,067
2025-11-21	4.740	4.800	4.560	4.580	4.580	31,107,649
2025-11-20	4.880	4.880	4.770	4.770	4.770	22,057,960
2025-11-19	4.860	4.910	4.770	4.880	4.880	24,575,348
2025-11-18	4.930	4.950	4.830	4.870	4.870	23,797,567
2025-11-17	4.990	4.990	4.920	4.950	4.950	19,204,181
2025-11-14	4.980	5.060	4.960	4.970	4.970	20,982,271
2025-11-13	4.940	4.990	4.900	4.980	4.980	18,421,795
2025-11-12	4.970	4.990	4.930	4.940	4.940	13,623,525
2025-11-11	4.900	4.980	4.880	4.970	4.970	20,075,232
2025-11-10	4.820	4.920	4.800	4.910	4.910	20,574,800
2025-11-07	4.790	4.850	4.790	4.820	4.820	11,242,539
2025-11-06	4.840	4.850	4.800	4.810	4.810	13,059,178
2025-11-05	4.780	4.880	4.770	4.840	4.840	13,024,033
2025-11-04	4.840	4.840	4.770	4.800	4.800	12,855,025
2025-11-03	4.800	4.840	4.780	4.830	4.830	14,375,375
2025-10-31	4.720	4.820	4.680	4.810	4.810	21,525,200
2025-10-30	4.830	4.840	4.790	4.790	4.790	16,312,649
2025-10-29	4.900	4.900	4.810	4.850	4.850	17,807,383
2025-10-28	4.950	4.960	4.900	4.900	4.900	15,617,838

← NewerPage 4 of 21 · 1,212 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.