Shandong Longji Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.480	8.520	8.200	8.230	8.101	12,621,490
2026-04-22	8.550	8.580	8.450	8.530	8.396	8,325,650
2026-04-21	8.570	8.630	8.490	8.600	8.465	9,509,190
2026-04-20	8.550	8.650	8.430	8.650	8.514	12,501,803
2026-04-17	8.460	8.530	8.370	8.520	8.386	11,694,992
2026-04-16	8.500	8.540	8.350	8.500	8.366	13,044,900
2026-04-15	8.460	8.600	8.330	8.370	8.238	16,668,400
2026-04-14	8.490	8.520	8.300	8.470	8.337	17,641,426
2026-04-13	8.570	8.570	8.280	8.430	8.297	32,453,793
2026-04-10	8.010	8.670	7.930	8.670	8.534	29,107,487
2026-04-09	7.970	8.010	7.870	7.880	7.756	4,848,300
2026-04-08	7.940	8.040	7.910	8.040	7.914	5,821,060
2026-04-07	7.730	7.840	7.630	7.800	7.677	5,417,100
2026-04-03	7.940	7.950	7.600	7.680	7.559	5,944,800
2026-04-02	8.050	8.080	7.840	7.900	7.776	5,741,322
2026-04-01	8.150	8.160	7.980	8.030	7.904	5,391,740
2026-03-31	8.060	8.190	7.950	7.970	7.845	6,859,100
2026-03-30	7.870	8.120	7.850	8.090	7.963	6,167,432
2026-03-27	7.770	7.970	7.730	7.970	7.845	4,953,000
2026-03-26	7.950	8.160	7.820	7.850	7.727	7,651,700
2026-03-25	7.890	7.960	7.880	7.930	7.805	5,962,760
2026-03-24	7.710	7.850	7.530	7.840	7.717	10,644,856
2026-03-23	7.880	7.940	7.470	7.530	7.412	12,193,100
2026-03-20	8.270	8.300	7.970	7.990	7.864	7,743,566
2026-03-19	8.380	8.440	8.180	8.200	8.071	8,085,950
2026-03-18	8.360	8.490	8.340	8.480	8.347	6,926,280
2026-03-17	8.800	8.820	8.330	8.360	8.229	15,662,760
2026-03-16	8.860	8.910	8.670	8.760	8.622	8,106,551
2026-03-13	9.010	9.040	8.860	8.890	8.750	11,649,955
2026-03-12	9.100	9.290	9.000	9.080	8.937	21,422,830
2026-03-11	8.980	9.280	8.910	9.080	8.937	18,213,822
2026-03-10	8.800	9.030	8.800	8.990	8.849	8,071,755
2026-03-09	8.780	8.800	8.610	8.740	8.603	6,360,000
2026-03-06	8.680	8.860	8.610	8.850	8.711	6,231,600
2026-03-05	8.600	8.780	8.560	8.680	8.544	8,032,820
2026-03-04	8.440	8.590	8.360	8.460	8.327	7,763,350
2026-03-03	8.790	8.880	8.480	8.500	8.366	10,803,938
2026-03-02	8.930	9.020	8.730	8.800	8.662	12,515,990
2026-02-27	9.100	9.150	9.010	9.050	8.908	9,414,100
2026-02-26	9.170	9.250	9.080	9.130	8.986	9,974,000
2026-02-25	9.060	9.200	9.060	9.150	9.006	7,401,090
2026-02-24	9.050	9.130	9.010	9.110	8.967	6,702,252
2026-02-13	8.920	9.050	8.900	9.000	8.859	7,409,500
2026-02-12	9.050	9.070	8.910	8.930	8.790	8,693,391
2026-02-11	9.110	9.170	9.020	9.030	8.888	8,372,262
2026-02-10	9.140	9.180	9.040	9.140	8.996	7,561,142
2026-02-09	9.270	9.300	9.070	9.110	8.967	12,298,501
2026-02-06	9.100	9.280	9.020	9.170	9.026	7,413,330
2026-02-05	9.230	9.300	9.100	9.110	8.967	8,867,690
2026-02-04	9.230	9.400	9.160	9.330	9.183	10,805,100
2026-02-03	9.140	9.250	9.010	9.240	9.095	11,381,900
2026-02-02	9.000	9.250	8.970	9.010	8.868	11,698,100
2026-01-30	9.010	9.210	8.910	9.070	8.927	13,642,514
2026-01-29	9.340	9.390	9.060	9.090	8.947	16,950,001
2026-01-28	9.900	9.900	9.370	9.400	9.252	24,314,350
2026-01-27	9.890	9.950	9.510	9.940	9.784	15,803,940
2026-01-26	10.390	10.400	9.780	9.900	9.744	24,295,380
2026-01-23	10.280	10.370	10.170	10.330	10.168	27,768,110
2026-01-22	9.750	10.470	9.660	10.290	10.128	41,580,868
2026-01-21	9.610	9.800	9.440	9.750	9.597	12,506,500

← NewerPage 3 of 21 · 1,218 trading daysOlder →

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.