Shandong Longda Meat Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.820 | 5.830 | 5.720 | 5.730 | 5.730 | 34,097,168 |
| 2025-07-24 | 5.780 | 5.820 | 5.760 | 5.810 | 5.810 | 26,587,048 |
| 2025-07-23 | 5.830 | 5.850 | 5.770 | 5.770 | 5.770 | 16,887,253 |
| 2025-07-22 | 5.770 | 5.820 | 5.720 | 5.820 | 5.820 | 17,090,130 |
| 2025-07-21 | 5.720 | 5.780 | 5.700 | 5.770 | 5.770 | 12,785,965 |
| 2025-07-18 | 5.710 | 5.720 | 5.690 | 5.710 | 5.710 | 5,712,676 |
| 2025-07-17 | 5.720 | 5.760 | 5.700 | 5.710 | 5.710 | 8,664,439 |
| 2025-07-16 | 5.690 | 5.740 | 5.680 | 5.720 | 5.720 | 7,655,817 |
| 2025-07-15 | 5.790 | 5.800 | 5.650 | 5.690 | 5.690 | 18,534,800 |
| 2025-07-14 | 5.800 | 5.810 | 5.760 | 5.790 | 5.790 | 8,369,728 |
| 2025-07-11 | 5.800 | 5.820 | 5.730 | 5.800 | 5.800 | 16,033,100 |
| 2025-07-10 | 5.780 | 5.810 | 5.760 | 5.800 | 5.800 | 11,108,630 |
| 2025-07-09 | 5.800 | 5.850 | 5.770 | 5.780 | 5.780 | 13,840,669 |
| 2025-07-08 | 5.850 | 5.870 | 5.780 | 5.800 | 5.800 | 16,780,231 |
| 2025-07-07 | 5.860 | 5.890 | 5.820 | 5.840 | 5.840 | 5,821,106 |
| 2025-07-04 | 5.840 | 5.900 | 5.820 | 5.870 | 5.870 | 6,335,709 |
| 2025-07-03 | 5.870 | 5.880 | 5.840 | 5.850 | 5.850 | 4,187,955 |
| 2025-07-02 | 5.810 | 5.880 | 5.800 | 5.860 | 5.860 | 8,043,104 |
| 2025-07-01 | 5.810 | 5.840 | 5.780 | 5.800 | 5.800 | 4,142,950 |
| 2025-06-30 | 5.830 | 5.860 | 5.790 | 5.820 | 5.820 | 7,268,662 |
| 2025-06-27 | 5.820 | 5.840 | 5.800 | 5.800 | 5.800 | 3,978,521 |
| 2025-06-26 | 5.850 | 5.850 | 5.800 | 5.810 | 5.810 | 4,663,317 |
| 2025-06-25 | 5.830 | 5.850 | 5.790 | 5.840 | 5.840 | 6,006,634 |
| 2025-06-24 | 5.770 | 5.820 | 5.750 | 5.810 | 5.810 | 4,514,192 |
| 2025-06-23 | 5.700 | 5.770 | 5.650 | 5.750 | 5.750 | 5,639,300 |
| 2025-06-20 | 5.710 | 5.770 | 5.710 | 5.720 | 5.720 | 4,717,445 |
| 2025-06-19 | 5.750 | 5.790 | 5.700 | 5.720 | 5.720 | 6,113,100 |
| 2025-06-18 | 5.800 | 5.820 | 5.730 | 5.780 | 5.780 | 6,271,634 |
| 2025-06-17 | 5.800 | 5.870 | 5.790 | 5.820 | 5.820 | 5,147,300 |
| 2025-06-16 | 5.830 | 5.850 | 5.780 | 5.800 | 5.800 | 7,583,260 |
| 2025-06-13 | 5.920 | 5.930 | 5.830 | 5.830 | 5.830 | 9,524,713 |
| 2025-06-12 | 5.970 | 5.980 | 5.900 | 5.940 | 5.940 | 6,686,350 |
| 2025-06-11 | 5.950 | 6.030 | 5.920 | 5.990 | 5.990 | 6,719,730 |
| 2025-06-10 | 6.050 | 6.060 | 5.880 | 5.950 | 5.950 | 10,433,100 |
| 2025-06-09 | 6.030 | 6.050 | 6.000 | 6.030 | 6.030 | 6,295,362 |
| 2025-06-06 | 6.020 | 6.040 | 5.990 | 6.010 | 6.010 | 3,649,586 |
| 2025-06-05 | 6.110 | 6.160 | 6.020 | 6.020 | 6.020 | 10,612,186 |
| 2025-06-04 | 6.010 | 6.160 | 5.990 | 6.150 | 6.150 | 11,489,501 |
| 2025-06-03 | 5.990 | 6.050 | 5.950 | 6.040 | 6.040 | 6,551,530 |
| 2025-05-30 | 6.000 | 6.080 | 5.970 | 6.040 | 6.040 | 8,675,100 |
| 2025-05-29 | 6.020 | 6.020 | 5.970 | 6.000 | 6.000 | 7,696,289 |
| 2025-05-28 | 6.050 | 6.090 | 6.010 | 6.010 | 6.010 | 5,865,205 |
| 2025-05-27 | 6.010 | 6.100 | 6.010 | 6.080 | 6.080 | 9,740,345 |
| 2025-05-26 | 5.960 | 6.090 | 5.960 | 6.010 | 6.010 | 9,407,500 |
| 2025-05-23 | 6.050 | 6.090 | 5.970 | 5.980 | 5.980 | 19,807,751 |
| 2025-05-22 | 5.890 | 5.950 | 5.830 | 5.890 | 5.890 | 14,259,506 |
| 2025-05-21 | 5.990 | 6.000 | 5.880 | 5.880 | 5.880 | 13,769,286 |
| 2025-05-20 | 6.010 | 6.030 | 5.950 | 5.980 | 5.980 | 7,813,400 |
| 2025-05-19 | 5.980 | 6.010 | 5.950 | 6.000 | 6.000 | 6,835,400 |
| 2025-05-16 | 6.030 | 6.040 | 5.950 | 5.950 | 5.950 | 6,395,960 |
| 2025-05-15 | 6.070 | 6.090 | 6.020 | 6.030 | 6.030 | 5,139,946 |
| 2025-05-14 | 6.050 | 6.090 | 6.020 | 6.070 | 6.070 | 6,745,724 |
| 2025-05-13 | 6.130 | 6.140 | 6.050 | 6.070 | 6.070 | 6,348,670 |
| 2025-05-12 | 6.130 | 6.160 | 6.060 | 6.090 | 6.090 | 9,645,799 |
| 2025-05-09 | 6.130 | 6.200 | 6.120 | 6.130 | 6.130 | 8,193,142 |
| 2025-05-08 | 6.290 | 6.330 | 6.130 | 6.130 | 6.130 | 17,844,504 |
| 2025-05-07 | 6.370 | 6.440 | 6.310 | 6.370 | 6.370 | 19,829,519 |
| 2025-05-06 | 6.250 | 6.460 | 6.010 | 6.370 | 6.370 | 29,102,568 |
| 2025-04-30 | 5.980 | 6.300 | 5.960 | 6.230 | 6.230 | 28,535,456 |
| 2025-04-29 | 5.640 | 5.980 | 5.600 | 5.980 | 5.980 | 23,098,535 |
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.