Shandong Longda Meat Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.310 | 6.360 | 6.210 | 6.220 | 6.220 | 10,959,910 |
| 2025-01-22 | 6.430 | 6.440 | 6.230 | 6.260 | 6.260 | 11,383,621 |
| 2025-01-21 | 6.630 | 6.670 | 6.420 | 6.440 | 6.440 | 13,559,789 |
| 2025-01-20 | 6.630 | 6.700 | 6.570 | 6.620 | 6.620 | 8,387,521 |
| 2025-01-17 | 6.510 | 6.630 | 6.460 | 6.610 | 6.610 | 10,462,405 |
| 2025-01-16 | 6.610 | 6.620 | 6.510 | 6.530 | 6.530 | 12,198,793 |
| 2025-01-15 | 6.650 | 6.680 | 6.520 | 6.550 | 6.550 | 10,362,858 |
| 2025-01-14 | 6.560 | 6.690 | 6.500 | 6.660 | 6.660 | 14,014,746 |
| 2025-01-13 | 6.460 | 6.930 | 6.400 | 6.510 | 6.510 | 18,457,519 |
| 2025-01-10 | 6.810 | 6.840 | 6.500 | 6.520 | 6.520 | 14,359,500 |
| 2025-01-09 | 7.060 | 7.150 | 6.700 | 6.800 | 6.800 | 19,654,524 |
| 2025-01-08 | 7.390 | 7.420 | 6.950 | 7.080 | 7.080 | 16,277,018 |
| 2025-01-07 | 7.380 | 7.470 | 7.220 | 7.420 | 7.420 | 14,291,200 |
| 2025-01-06 | 7.450 | 7.500 | 7.210 | 7.400 | 7.400 | 12,674,170 |
| 2025-01-03 | 7.880 | 7.950 | 7.420 | 7.550 | 7.550 | 20,597,693 |
| 2025-01-02 | 7.900 | 8.100 | 7.770 | 7.850 | 7.850 | 18,879,228 |
| 2024-12-31 | 7.950 | 8.050 | 7.850 | 7.920 | 7.920 | 14,635,290 |
| 2024-12-30 | 7.930 | 8.050 | 7.780 | 7.940 | 7.940 | 16,907,341 |
| 2024-12-27 | 7.850 | 7.980 | 7.840 | 7.920 | 7.920 | 18,245,026 |
| 2024-12-26 | 7.520 | 8.070 | 7.500 | 7.810 | 7.810 | 31,802,262 |
| 2024-12-25 | 7.460 | 7.580 | 7.210 | 7.550 | 7.550 | 18,424,240 |
| 2024-12-24 | 7.200 | 7.490 | 7.190 | 7.480 | 7.480 | 16,436,228 |
| 2024-12-23 | 7.330 | 7.480 | 7.170 | 7.170 | 7.170 | 14,526,148 |
| 2024-12-20 | 7.140 | 7.450 | 7.120 | 7.330 | 7.330 | 15,538,730 |
| 2024-12-19 | 7.210 | 7.260 | 7.020 | 7.140 | 7.140 | 10,289,714 |
| 2024-12-18 | 7.330 | 7.350 | 7.210 | 7.250 | 7.250 | 9,398,943 |
| 2024-12-17 | 7.500 | 7.530 | 7.260 | 7.290 | 7.290 | 11,996,280 |
| 2024-12-16 | 7.500 | 7.600 | 7.460 | 7.530 | 7.530 | 11,962,670 |
| 2024-12-13 | 7.720 | 7.720 | 7.530 | 7.560 | 7.560 | 17,226,577 |
| 2024-12-12 | 7.650 | 7.850 | 7.550 | 7.730 | 7.730 | 23,940,991 |
| 2024-12-11 | 7.520 | 7.740 | 7.520 | 7.630 | 7.630 | 21,657,030 |
| 2024-12-10 | 7.460 | 7.690 | 7.330 | 7.560 | 7.560 | 28,756,529 |
| 2024-12-09 | 7.320 | 7.380 | 7.220 | 7.260 | 7.260 | 14,572,204 |
| 2024-12-06 | 7.220 | 7.380 | 7.170 | 7.320 | 7.320 | 16,482,388 |
| 2024-12-05 | 7.240 | 7.310 | 7.130 | 7.220 | 7.220 | 13,547,811 |
| 2024-12-04 | 7.350 | 7.480 | 7.190 | 7.290 | 7.290 | 24,160,627 |
| 2024-12-03 | 7.410 | 7.530 | 7.270 | 7.440 | 7.440 | 23,598,302 |
| 2024-12-02 | 7.010 | 7.460 | 7.000 | 7.410 | 7.410 | 36,523,918 |
| 2024-11-29 | 6.880 | 7.020 | 6.860 | 6.970 | 6.970 | 22,680,020 |
| 2024-11-28 | 6.730 | 6.890 | 6.700 | 6.860 | 6.860 | 19,551,330 |
| 2024-11-27 | 6.700 | 6.750 | 6.600 | 6.730 | 6.730 | 13,347,516 |
| 2024-11-26 | 6.650 | 6.810 | 6.630 | 6.700 | 6.700 | 13,290,016 |
| 2024-11-25 | 6.660 | 6.730 | 6.580 | 6.670 | 6.670 | 13,524,804 |
| 2024-11-22 | 6.870 | 6.920 | 6.640 | 6.690 | 6.690 | 16,529,000 |
| 2024-11-21 | 6.770 | 6.960 | 6.730 | 6.860 | 6.860 | 18,638,991 |
| 2024-11-20 | 6.780 | 6.790 | 6.720 | 6.770 | 6.770 | 13,452,563 |
| 2024-11-19 | 6.750 | 6.810 | 6.640 | 6.780 | 6.780 | 14,176,430 |
| 2024-11-18 | 6.820 | 6.880 | 6.690 | 6.730 | 6.730 | 13,416,084 |
| 2024-11-15 | 6.900 | 6.990 | 6.820 | 6.820 | 6.820 | 11,773,708 |
| 2024-11-14 | 7.020 | 7.040 | 6.890 | 6.930 | 6.930 | 15,145,300 |
| 2024-11-13 | 7.050 | 7.090 | 6.930 | 7.010 | 7.010 | 14,510,047 |
| 2024-11-12 | 7.070 | 7.170 | 7.000 | 7.080 | 7.080 | 22,045,875 |
| 2024-11-11 | 6.990 | 7.110 | 6.910 | 7.060 | 7.060 | 18,321,425 |
| 2024-11-08 | 7.190 | 7.250 | 7.010 | 7.070 | 7.070 | 23,791,352 |
| 2024-11-07 | 6.870 | 7.200 | 6.860 | 7.150 | 7.150 | 31,927,445 |
| 2024-11-06 | 6.800 | 6.940 | 6.770 | 6.900 | 6.900 | 24,932,307 |
| 2024-11-05 | 6.710 | 6.840 | 6.700 | 6.820 | 6.820 | 20,019,158 |
| 2024-11-04 | 6.760 | 6.770 | 6.650 | 6.750 | 6.750 | 15,117,869 |
| 2024-11-01 | 6.750 | 6.870 | 6.680 | 6.760 | 6.760 | 13,243,760 |
| 2024-10-31 | 6.900 | 6.950 | 6.760 | 6.820 | 6.820 | 15,838,135 |
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.