Shandong Longda Meat Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.950 | 4.980 | 4.910 | 4.960 | 4.960 | 17,251,925 |
| 2025-10-24 | 5.010 | 5.020 | 4.940 | 4.950 | 4.950 | 19,151,099 |
| 2025-10-23 | 4.970 | 5.010 | 4.940 | 5.010 | 5.010 | 12,336,455 |
| 2025-10-22 | 4.960 | 5.010 | 4.940 | 4.980 | 4.980 | 15,545,786 |
| 2025-10-21 | 4.910 | 4.970 | 4.890 | 4.970 | 4.970 | 16,724,377 |
| 2025-10-20 | 4.890 | 4.910 | 4.850 | 4.900 | 4.900 | 13,319,908 |
| 2025-10-17 | 4.880 | 4.900 | 4.850 | 4.860 | 4.860 | 15,189,968 |
| 2025-10-16 | 4.920 | 4.930 | 4.840 | 4.900 | 4.900 | 17,773,907 |
| 2025-10-15 | 4.920 | 4.930 | 4.870 | 4.920 | 4.920 | 16,123,030 |
| 2025-10-14 | 4.870 | 4.930 | 4.870 | 4.910 | 4.910 | 20,671,931 |
| 2025-10-13 | 4.800 | 4.880 | 4.760 | 4.880 | 4.880 | 28,231,960 |
| 2025-10-10 | 4.930 | 5.010 | 4.920 | 4.960 | 4.960 | 27,245,109 |
| 2025-10-09 | 5.000 | 5.000 | 4.910 | 4.950 | 4.950 | 27,982,438 |
| 2025-09-30 | 5.070 | 5.100 | 5.010 | 5.010 | 5.010 | 20,338,005 |
| 2025-09-29 | 5.220 | 5.240 | 4.970 | 5.070 | 5.070 | 37,963,845 |
| 2025-09-26 | 5.350 | 5.360 | 5.240 | 5.250 | 5.250 | 33,755,312 |
| 2025-09-25 | 5.480 | 5.490 | 5.370 | 5.380 | 5.380 | 21,189,277 |
| 2025-09-24 | 5.450 | 5.510 | 5.420 | 5.480 | 5.480 | 18,944,288 |
| 2025-09-23 | 5.590 | 5.600 | 5.400 | 5.470 | 5.470 | 36,407,413 |
| 2025-09-22 | 5.720 | 5.740 | 5.560 | 5.590 | 5.590 | 27,478,900 |
| 2025-09-19 | 5.710 | 5.740 | 5.640 | 5.720 | 5.720 | 24,838,610 |
| 2025-09-18 | 5.880 | 5.930 | 5.680 | 5.720 | 5.720 | 44,497,610 |
| 2025-09-17 | 6.030 | 6.060 | 5.850 | 5.870 | 5.870 | 53,921,030 |
| 2025-09-16 | 6.140 | 6.190 | 6.000 | 6.030 | 6.030 | 61,599,391 |
| 2025-09-15 | 5.850 | 6.380 | 5.790 | 6.130 | 6.130 | 121,159,348 |
| 2025-09-12 | 5.680 | 5.850 | 5.660 | 5.800 | 5.800 | 43,426,933 |
| 2025-09-11 | 5.630 | 5.690 | 5.600 | 5.690 | 5.690 | 31,720,200 |
| 2025-09-10 | 5.650 | 5.660 | 5.580 | 5.610 | 5.610 | 16,224,616 |
| 2025-09-09 | 5.630 | 5.650 | 5.590 | 5.650 | 5.650 | 20,760,842 |
| 2025-09-08 | 5.560 | 5.660 | 5.540 | 5.650 | 5.650 | 36,128,123 |
| 2025-09-05 | 5.530 | 5.560 | 5.470 | 5.550 | 5.550 | 22,415,258 |
| 2025-09-04 | 5.390 | 5.550 | 5.340 | 5.540 | 5.540 | 36,425,827 |
| 2025-09-03 | 5.510 | 5.520 | 5.370 | 5.390 | 5.390 | 19,304,712 |
| 2025-09-02 | 5.450 | 5.520 | 5.430 | 5.510 | 5.510 | 25,886,815 |
| 2025-09-01 | 5.400 | 5.470 | 5.380 | 5.450 | 5.450 | 17,398,243 |
| 2025-08-29 | 5.460 | 5.490 | 5.410 | 5.410 | 5.410 | 21,506,042 |
| 2025-08-28 | 5.440 | 5.500 | 5.260 | 5.470 | 5.470 | 32,484,835 |
| 2025-08-27 | 5.550 | 5.620 | 5.460 | 5.460 | 5.460 | 33,116,196 |
| 2025-08-26 | 5.500 | 5.570 | 5.480 | 5.560 | 5.560 | 28,895,342 |
| 2025-08-25 | 5.480 | 5.520 | 5.460 | 5.510 | 5.510 | 26,228,394 |
| 2025-08-22 | 5.530 | 5.530 | 5.450 | 5.490 | 5.490 | 21,262,607 |
| 2025-08-21 | 5.470 | 5.520 | 5.460 | 5.500 | 5.500 | 25,258,191 |
| 2025-08-20 | 5.440 | 5.480 | 5.410 | 5.480 | 5.480 | 18,034,249 |
| 2025-08-19 | 5.460 | 5.490 | 5.440 | 5.450 | 5.450 | 18,576,305 |
| 2025-08-18 | 5.470 | 5.530 | 5.450 | 5.460 | 5.460 | 23,497,810 |
| 2025-08-15 | 5.410 | 5.480 | 5.400 | 5.450 | 5.450 | 20,184,193 |
| 2025-08-14 | 5.550 | 5.550 | 5.390 | 5.400 | 5.400 | 30,290,187 |
| 2025-08-13 | 5.410 | 5.590 | 5.380 | 5.540 | 5.540 | 50,415,374 |
| 2025-08-12 | 5.410 | 5.450 | 5.380 | 5.390 | 5.390 | 17,157,607 |
| 2025-08-11 | 5.370 | 5.470 | 5.370 | 5.410 | 5.410 | 31,816,295 |
| 2025-08-08 | 5.350 | 5.380 | 5.310 | 5.360 | 5.360 | 17,240,534 |
| 2025-08-07 | 5.310 | 5.370 | 5.240 | 5.370 | 5.370 | 36,946,221 |
| 2025-08-06 | 5.390 | 5.390 | 5.300 | 5.310 | 5.310 | 31,658,331 |
| 2025-08-05 | 5.380 | 5.380 | 5.350 | 5.370 | 5.370 | 15,584,541 |
| 2025-08-04 | 5.300 | 5.380 | 5.270 | 5.370 | 5.370 | 17,028,830 |
| 2025-08-01 | 5.390 | 5.440 | 5.280 | 5.350 | 5.350 | 27,582,933 |
| 2025-07-31 | 5.560 | 5.580 | 5.400 | 5.410 | 5.410 | 37,082,000 |
| 2025-07-30 | 5.560 | 5.640 | 5.540 | 5.590 | 5.590 | 26,369,669 |
| 2025-07-29 | 5.680 | 5.690 | 5.520 | 5.570 | 5.570 | 44,579,227 |
| 2025-07-28 | 5.730 | 5.750 | 5.650 | 5.690 | 5.690 | 44,615,890 |
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.