Shandong Longji Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.890 | 5.920 | 5.710 | 5.760 | 5.735 | 5,501,562 |
| 2026-07-21 | 5.980 | 6.020 | 5.730 | 5.900 | 5.875 | 8,565,602 |
| 2026-07-20 | 6.080 | 6.250 | 5.890 | 5.980 | 5.954 | 8,821,531 |
| 2026-07-17 | 6.310 | 6.410 | 6.020 | 6.100 | 6.074 | 7,263,400 |
| 2026-07-16 | 6.180 | 6.370 | 6.150 | 6.300 | 6.273 | 5,829,000 |
| 2026-07-15 | 6.110 | 6.270 | 6.080 | 6.220 | 6.193 | 5,331,495 |
| 2026-07-14 | 6.010 | 6.130 | 5.900 | 6.120 | 6.094 | 5,934,470 |
| 2026-07-13 | 6.230 | 6.230 | 5.970 | 6.010 | 5.984 | 7,208,533 |
| 2026-07-10 | 6.000 | 6.580 | 5.930 | 6.260 | 6.233 | 10,350,870 |
| 2026-07-09 | 6.030 | 6.080 | 5.860 | 6.050 | 6.024 | 5,327,200 |
| 2026-07-08 | 6.110 | 6.130 | 5.950 | 6.060 | 6.034 | 4,962,100 |
| 2026-07-07 | 6.280 | 6.300 | 6.070 | 6.110 | 6.084 | 4,825,300 |
| 2026-07-06 | 6.380 | 6.450 | 6.270 | 6.290 | 6.263 | 5,358,643 |
| 2026-07-03 | 6.210 | 6.410 | 6.140 | 6.340 | 6.313 | 8,191,998 |
| 2026-07-02 | 6.150 | 6.290 | 6.090 | 6.120 | 6.094 | 6,103,418 |
| 2026-07-01 | 6.040 | 6.180 | 5.970 | 6.120 | 6.094 | 6,646,770 |
| 2026-06-30 | 5.980 | 6.100 | 5.930 | 6.020 | 5.994 | 6,155,500 |
| 2026-06-29 | 6.010 | 6.060 | 5.790 | 5.980 | 5.954 | 6,495,030 |
| 2026-06-26 | 6.170 | 6.180 | 5.960 | 6.020 | 5.994 | 6,963,900 |
| 2026-06-25 | 6.360 | 6.390 | 6.150 | 6.180 | 6.153 | 6,710,790 |
| 2026-06-24 | 6.580 | 6.590 | 6.290 | 6.350 | 6.323 | 6,465,950 |
| 2026-06-23 | 6.530 | 6.680 | 6.450 | 6.590 | 6.562 | 6,505,700 |
| 2026-06-22 | 6.530 | 6.540 | 6.210 | 6.530 | 6.502 | 7,871,178 |
| 2026-06-18 | 6.570 | 6.620 | 6.440 | 6.530 | 6.502 | 5,854,130 |
| 2026-06-17 | 6.740 | 6.750 | 6.510 | 6.570 | 6.542 | 6,270,900 |
| 2026-06-16 | 6.780 | 6.810 | 6.620 | 6.760 | 6.731 | 5,260,400 |
| 2026-06-15 | 6.750 | 6.890 | 6.690 | 6.780 | 6.751 | 5,842,279 |
| 2026-06-12 | 6.660 | 6.770 | 6.580 | 6.750 | 6.721 | 5,715,063 |
| 2026-06-11 | 6.650 | 6.690 | 6.470 | 6.600 | 6.571 | 6,149,730 |
| 2026-06-10 | 6.780 | 6.830 | 6.600 | 6.700 | 6.671 | 5,445,593 |
| 2026-06-09 | 6.880 | 6.950 | 6.770 | 6.860 | 6.830 | 5,129,300 |
| 2026-06-08 | 6.970 | 7.060 | 6.730 | 6.850 | 6.820 | 6,622,160 |
| 2026-06-05 | 6.950 | 7.140 | 6.840 | 7.030 | 7.000 | 6,108,493 |
| 2026-06-04 | 7.010 | 7.090 | 6.910 | 6.990 | 6.880 | 6,013,390 |
| 2026-06-03 | 7.160 | 7.180 | 6.990 | 7.080 | 6.969 | 5,573,203 |
| 2026-06-02 | 7.280 | 7.350 | 7.090 | 7.170 | 7.057 | 6,440,570 |
| 2026-06-01 | 7.100 | 7.350 | 7.030 | 7.280 | 7.166 | 6,604,480 |
| 2026-05-29 | 7.350 | 7.370 | 7.040 | 7.080 | 6.969 | 6,517,302 |
| 2026-05-28 | 7.210 | 7.370 | 7.100 | 7.330 | 7.215 | 6,420,750 |
| 2026-05-27 | 7.440 | 7.490 | 7.180 | 7.270 | 7.156 | 7,960,550 |
| 2026-05-26 | 7.660 | 7.680 | 7.340 | 7.450 | 7.333 | 8,141,420 |
| 2026-05-25 | 7.840 | 7.880 | 7.570 | 7.680 | 7.559 | 7,353,000 |
| 2026-05-22 | 7.800 | 7.880 | 7.630 | 7.840 | 7.717 | 6,603,420 |
| 2026-05-21 | 7.960 | 8.090 | 7.700 | 7.700 | 7.579 | 7,642,840 |
| 2026-05-20 | 8.160 | 8.160 | 7.820 | 7.920 | 7.796 | 8,696,890 |
| 2026-05-19 | 8.150 | 8.260 | 8.040 | 8.170 | 8.042 | 6,387,720 |
| 2026-05-18 | 8.210 | 8.230 | 7.990 | 8.120 | 7.992 | 9,342,503 |
| 2026-05-15 | 8.300 | 8.440 | 8.190 | 8.240 | 8.110 | 7,065,220 |
| 2026-05-14 | 8.500 | 8.520 | 8.240 | 8.250 | 8.120 | 8,540,900 |
| 2026-05-13 | 8.450 | 8.550 | 8.400 | 8.460 | 8.327 | 9,903,640 |
| 2026-05-12 | 8.500 | 8.620 | 8.440 | 8.450 | 8.317 | 9,474,402 |
| 2026-05-11 | 8.640 | 8.660 | 8.450 | 8.520 | 8.386 | 10,136,540 |
| 2026-05-08 | 8.500 | 8.620 | 8.440 | 8.610 | 8.475 | 8,091,146 |
| 2026-05-07 | 8.460 | 8.550 | 8.410 | 8.500 | 8.366 | 7,941,820 |
| 2026-05-06 | 8.480 | 8.510 | 8.350 | 8.460 | 8.327 | 9,113,800 |
| 2026-04-30 | 8.280 | 8.400 | 8.250 | 8.400 | 8.268 | 7,271,400 |
| 2026-04-29 | 8.060 | 8.320 | 8.050 | 8.290 | 8.160 | 8,753,300 |
| 2026-04-28 | 8.250 | 8.260 | 8.050 | 8.090 | 7.963 | 7,551,861 |
| 2026-04-27 | 8.140 | 8.280 | 8.030 | 8.250 | 8.120 | 8,070,120 |
| 2026-04-24 | 8.210 | 8.210 | 8.000 | 8.140 | 8.012 | 7,641,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.0300 CNY |
| 2026-06-05 | 0.0800 CNY |
| 2025-06-13 | 0.0600 CNY |
| 2024-10-18 | 0.0500 CNY |
| 2024-06-28 | 0.0800 CNY |
| 2023-05-19 | 0.1200 CNY |
| 2022-04-28 | 0.2000 CNY |
| 2021-06-07 | 0.2000 CNY |
| 2020-08-24 | 0.4000 CNY |
| 2020-05-27 | 0.0450 CNY |
| 2019-07-11 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.