Shandong Longda Meat Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.880 | 6.930 | 6.810 | 6.900 | 6.900 | 11,082,500 |
| 2024-10-29 | 7.060 | 7.100 | 6.830 | 6.880 | 6.880 | 15,772,326 |
| 2024-10-28 | 6.840 | 7.070 | 6.820 | 7.060 | 7.060 | 18,161,084 |
| 2024-10-25 | 6.830 | 6.920 | 6.800 | 6.850 | 6.850 | 16,229,099 |
| 2024-10-24 | 6.820 | 6.870 | 6.780 | 6.830 | 6.830 | 8,474,730 |
| 2024-10-23 | 6.830 | 6.920 | 6.790 | 6.830 | 6.830 | 13,809,782 |
| 2024-10-22 | 6.700 | 6.880 | 6.670 | 6.810 | 6.810 | 16,128,948 |
| 2024-10-21 | 6.740 | 6.840 | 6.660 | 6.720 | 6.720 | 13,980,333 |
| 2024-10-18 | 6.660 | 6.840 | 6.600 | 6.740 | 6.740 | 18,034,812 |
| 2024-10-17 | 6.850 | 6.900 | 6.660 | 6.670 | 6.670 | 11,038,700 |
| 2024-10-16 | 6.690 | 6.960 | 6.670 | 6.840 | 6.840 | 17,547,530 |
| 2024-10-15 | 6.860 | 6.950 | 6.730 | 6.730 | 6.730 | 15,378,568 |
| 2024-10-14 | 6.920 | 6.960 | 6.750 | 6.870 | 6.870 | 15,159,933 |
| 2024-10-11 | 6.910 | 7.060 | 6.800 | 6.880 | 6.880 | 18,551,530 |
| 2024-10-10 | 6.880 | 7.170 | 6.840 | 6.860 | 6.860 | 20,882,026 |
| 2024-10-09 | 7.430 | 7.430 | 6.860 | 6.860 | 6.860 | 25,137,684 |
| 2024-10-08 | 8.200 | 8.200 | 7.310 | 7.480 | 7.480 | 32,980,629 |
| 2024-09-30 | 7.100 | 7.500 | 6.980 | 7.500 | 7.500 | 29,825,444 |
| 2024-09-27 | 6.800 | 7.030 | 6.750 | 6.930 | 6.930 | 18,144,690 |
| 2024-09-26 | 6.560 | 6.740 | 6.520 | 6.670 | 6.670 | 15,735,100 |
| 2024-09-25 | 6.510 | 6.650 | 6.510 | 6.610 | 6.610 | 9,395,100 |
| 2024-09-24 | 6.250 | 6.550 | 6.250 | 6.490 | 6.490 | 12,245,943 |
| 2024-09-23 | 6.280 | 6.320 | 6.220 | 6.250 | 6.250 | 6,603,200 |
| 2024-09-20 | 6.330 | 6.340 | 6.210 | 6.290 | 6.290 | 6,976,700 |
| 2024-09-19 | 6.350 | 6.390 | 6.270 | 6.320 | 6.320 | 7,179,459 |
| 2024-09-18 | 6.510 | 6.520 | 6.250 | 6.290 | 6.290 | 6,623,600 |
| 2024-09-13 | 6.530 | 6.570 | 6.470 | 6.480 | 6.480 | 3,933,800 |
| 2024-09-12 | 6.550 | 6.630 | 6.510 | 6.550 | 6.550 | 5,766,978 |
| 2024-09-11 | 6.590 | 6.590 | 6.490 | 6.530 | 6.530 | 5,698,400 |
| 2024-09-10 | 6.540 | 6.610 | 6.480 | 6.590 | 6.590 | 6,875,296 |
| 2024-09-09 | 6.580 | 6.630 | 6.480 | 6.530 | 6.530 | 6,083,112 |
| 2024-09-06 | 6.620 | 6.680 | 6.530 | 6.550 | 6.550 | 6,004,671 |
| 2024-09-05 | 6.320 | 6.770 | 6.310 | 6.610 | 6.610 | 17,925,232 |
| 2024-09-04 | 6.500 | 6.580 | 6.290 | 6.330 | 6.330 | 10,581,910 |
| 2024-09-03 | 6.570 | 6.640 | 6.500 | 6.510 | 6.510 | 11,914,510 |
| 2024-09-02 | 6.700 | 6.710 | 6.530 | 6.560 | 6.560 | 12,328,400 |
| 2024-08-30 | 6.600 | 6.800 | 6.520 | 6.720 | 6.720 | 12,727,686 |
| 2024-08-29 | 6.780 | 6.870 | 6.680 | 6.720 | 6.720 | 12,788,400 |
| 2024-08-28 | 6.670 | 6.840 | 6.620 | 6.760 | 6.760 | 8,364,398 |
| 2024-08-27 | 6.850 | 6.850 | 6.620 | 6.690 | 6.690 | 8,893,527 |
| 2024-08-26 | 6.900 | 6.920 | 6.800 | 6.840 | 6.840 | 9,095,320 |
| 2024-08-23 | 6.970 | 7.020 | 6.800 | 6.920 | 6.920 | 12,419,201 |
| 2024-08-22 | 7.050 | 7.080 | 6.940 | 6.990 | 6.990 | 8,232,003 |
| 2024-08-21 | 7.090 | 7.120 | 7.020 | 7.050 | 7.050 | 4,601,800 |
| 2024-08-20 | 7.100 | 7.170 | 7.060 | 7.080 | 7.080 | 6,772,959 |
| 2024-08-19 | 7.060 | 7.150 | 7.020 | 7.110 | 7.110 | 9,380,497 |
| 2024-08-16 | 7.190 | 7.190 | 7.070 | 7.080 | 7.080 | 10,327,232 |
| 2024-08-15 | 7.130 | 7.280 | 7.110 | 7.180 | 7.180 | 20,560,338 |
| 2024-08-14 | 7.140 | 7.160 | 7.060 | 7.110 | 7.110 | 9,597,107 |
| 2024-08-13 | 7.140 | 7.230 | 7.070 | 7.150 | 7.150 | 13,131,314 |
| 2024-08-12 | 7.120 | 7.200 | 7.100 | 7.180 | 7.180 | 12,828,607 |
| 2024-08-09 | 7.180 | 7.310 | 7.110 | 7.190 | 7.190 | 13,523,049 |
| 2024-08-08 | 7.100 | 7.250 | 7.080 | 7.190 | 7.190 | 14,513,360 |
| 2024-08-07 | 7.460 | 7.460 | 7.070 | 7.140 | 7.140 | 15,256,729 |
| 2024-08-06 | 7.010 | 7.130 | 6.960 | 7.100 | 7.100 | 21,420,090 |
| 2024-08-05 | 7.160 | 7.230 | 6.920 | 6.990 | 6.990 | 24,895,500 |
| 2024-08-02 | 7.280 | 7.350 | 7.120 | 7.250 | 7.250 | 13,839,721 |
| 2024-08-01 | 7.440 | 7.440 | 7.190 | 7.220 | 7.220 | 17,299,739 |
| 2024-07-31 | 7.180 | 7.400 | 7.130 | 7.360 | 7.360 | 19,287,110 |
| 2024-07-30 | 6.950 | 7.190 | 6.910 | 7.190 | 7.190 | 17,743,330 |
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.