Shandong Longda Meat Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 5.640 | 5.980 | 5.600 | 5.980 | 5.980 | 23,098,535 |
| 2025-04-28 | 5.970 | 5.970 | 5.630 | 5.660 | 5.660 | 23,179,925 |
| 2025-04-25 | 5.930 | 6.050 | 5.930 | 5.960 | 5.960 | 11,501,400 |
| 2025-04-24 | 5.930 | 6.000 | 5.900 | 5.950 | 5.950 | 8,091,784 |
| 2025-04-23 | 6.000 | 6.030 | 5.920 | 5.950 | 5.950 | 8,554,921 |
| 2025-04-22 | 5.920 | 6.040 | 5.900 | 6.000 | 6.000 | 9,717,031 |
| 2025-04-21 | 5.910 | 5.960 | 5.860 | 5.930 | 5.930 | 7,238,131 |
| 2025-04-18 | 5.990 | 6.000 | 5.890 | 5.920 | 5.920 | 8,549,700 |
| 2025-04-17 | 5.900 | 6.040 | 5.880 | 6.000 | 6.000 | 10,805,200 |
| 2025-04-16 | 5.960 | 5.990 | 5.840 | 5.970 | 5.970 | 11,721,357 |
| 2025-04-15 | 6.040 | 6.070 | 5.960 | 6.000 | 6.000 | 9,955,100 |
| 2025-04-14 | 5.960 | 6.070 | 5.930 | 6.040 | 6.040 | 12,896,781 |
| 2025-04-11 | 6.000 | 6.020 | 5.910 | 5.940 | 5.940 | 13,666,295 |
| 2025-04-10 | 5.960 | 6.110 | 5.900 | 6.060 | 6.060 | 23,407,100 |
| 2025-04-09 | 5.850 | 6.100 | 5.660 | 6.050 | 6.050 | 28,275,066 |
| 2025-04-08 | 5.620 | 5.910 | 5.620 | 5.900 | 5.900 | 32,176,217 |
| 2025-04-07 | 6.130 | 6.240 | 5.630 | 5.630 | 5.630 | 29,886,681 |
| 2025-04-03 | 6.170 | 6.260 | 6.160 | 6.260 | 6.260 | 10,566,084 |
| 2025-04-02 | 6.240 | 6.250 | 6.170 | 6.210 | 6.210 | 7,271,500 |
| 2025-04-01 | 6.180 | 6.290 | 6.180 | 6.230 | 6.230 | 10,040,763 |
| 2025-03-31 | 6.170 | 6.210 | 6.070 | 6.200 | 6.200 | 16,211,721 |
| 2025-03-28 | 6.270 | 6.280 | 6.190 | 6.210 | 6.210 | 10,186,851 |
| 2025-03-27 | 6.340 | 6.380 | 6.260 | 6.270 | 6.270 | 10,339,691 |
| 2025-03-26 | 6.310 | 6.380 | 6.270 | 6.360 | 6.360 | 8,991,900 |
| 2025-03-25 | 6.360 | 6.410 | 6.210 | 6.320 | 6.320 | 9,826,621 |
| 2025-03-24 | 6.470 | 6.510 | 6.280 | 6.360 | 6.360 | 11,207,622 |
| 2025-03-21 | 6.500 | 6.530 | 6.410 | 6.470 | 6.470 | 9,990,026 |
| 2025-03-20 | 6.560 | 6.600 | 6.490 | 6.510 | 6.510 | 13,676,300 |
| 2025-03-19 | 6.550 | 6.590 | 6.530 | 6.560 | 6.560 | 7,642,442 |
| 2025-03-18 | 6.620 | 6.620 | 6.530 | 6.570 | 6.570 | 9,656,500 |
| 2025-03-17 | 6.520 | 6.680 | 6.510 | 6.600 | 6.600 | 20,536,096 |
| 2025-03-14 | 6.450 | 6.530 | 6.450 | 6.520 | 6.520 | 15,454,912 |
| 2025-03-13 | 6.460 | 6.480 | 6.410 | 6.460 | 6.460 | 9,878,756 |
| 2025-03-12 | 6.570 | 6.570 | 6.460 | 6.470 | 6.470 | 13,421,190 |
| 2025-03-11 | 6.430 | 6.550 | 6.420 | 6.550 | 6.550 | 15,444,839 |
| 2025-03-10 | 6.590 | 6.620 | 6.430 | 6.470 | 6.470 | 22,415,405 |
| 2025-03-07 | 6.320 | 6.580 | 6.300 | 6.550 | 6.550 | 25,817,202 |
| 2025-03-06 | 6.210 | 6.350 | 6.180 | 6.350 | 6.350 | 16,539,882 |
| 2025-03-05 | 6.250 | 6.280 | 6.160 | 6.210 | 6.210 | 10,059,975 |
| 2025-03-04 | 6.280 | 6.290 | 6.180 | 6.250 | 6.250 | 7,730,900 |
| 2025-03-03 | 6.330 | 6.420 | 6.250 | 6.270 | 6.270 | 16,115,390 |
| 2025-02-28 | 6.280 | 6.380 | 6.250 | 6.310 | 6.310 | 18,891,429 |
| 2025-02-27 | 6.230 | 6.290 | 6.220 | 6.280 | 6.280 | 14,078,118 |
| 2025-02-26 | 6.210 | 6.240 | 6.190 | 6.240 | 6.240 | 8,892,158 |
| 2025-02-25 | 6.210 | 6.220 | 6.160 | 6.210 | 6.210 | 7,843,073 |
| 2025-02-24 | 6.220 | 6.290 | 6.210 | 6.240 | 6.240 | 10,485,704 |
| 2025-02-21 | 6.200 | 6.260 | 6.160 | 6.220 | 6.220 | 10,966,897 |
| 2025-02-20 | 6.230 | 6.250 | 6.170 | 6.200 | 6.200 | 13,583,291 |
| 2025-02-19 | 6.230 | 6.250 | 6.180 | 6.240 | 6.240 | 9,174,200 |
| 2025-02-18 | 6.290 | 6.300 | 6.160 | 6.220 | 6.220 | 11,942,100 |
| 2025-02-17 | 6.330 | 6.350 | 6.240 | 6.300 | 6.300 | 11,360,300 |
| 2025-02-14 | 6.400 | 6.420 | 6.320 | 6.330 | 6.330 | 13,356,624 |
| 2025-02-13 | 6.310 | 6.490 | 6.300 | 6.430 | 6.430 | 17,080,600 |
| 2025-02-12 | 6.320 | 6.340 | 6.270 | 6.330 | 6.330 | 7,983,957 |
| 2025-02-11 | 6.420 | 6.440 | 6.300 | 6.320 | 6.320 | 10,353,977 |
| 2025-02-10 | 6.360 | 6.420 | 6.330 | 6.400 | 6.400 | 11,724,889 |
| 2025-02-07 | 6.300 | 6.410 | 6.260 | 6.360 | 6.360 | 14,599,263 |
| 2025-02-06 | 6.260 | 6.320 | 6.160 | 6.310 | 6.310 | 11,771,060 |
| 2025-02-05 | 6.300 | 6.350 | 6.250 | 6.280 | 6.280 | 8,871,696 |
| 2025-01-27 | 6.350 | 6.420 | 6.270 | 6.300 | 6.300 | 9,551,590 |
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.