Shandong Longji Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.000	10.010	9.600	9.700	9.548	18,518,720
2026-01-19	9.600	10.050	9.560	9.990	9.833	23,996,650
2026-01-16	9.930	9.950	9.530	9.690	9.538	23,793,500
2026-01-15	9.810	10.150	9.720	9.950	9.794	24,244,700
2026-01-14	10.000	10.190	9.720	9.930	9.774	28,052,340
2026-01-13	10.520	10.520	10.000	10.010	9.853	40,141,110
2026-01-12	10.140	10.700	10.140	10.570	10.404	50,718,192
2026-01-09	10.150	10.550	10.030	10.200	10.040	49,495,869
2026-01-08	9.680	10.050	9.490	10.010	9.853	52,198,524
2026-01-07	9.850	10.100	9.610	9.720	9.567	46,079,188
2026-01-06	9.780	9.860	9.550	9.780	9.626	40,565,178
2026-01-05	10.190	10.300	9.750	9.830	9.675	45,291,551
2025-12-31	10.590	10.600	9.870	10.100	9.941	69,010,947
2025-12-30	9.470	11.200	9.190	10.800	10.630	111,522,921
2025-12-29	11.010	11.200	10.210	10.210	10.050	54,542,350
2025-12-26	10.800	11.340	10.530	11.340	11.162	108,639,143
2025-12-25	10.310	10.310	10.310	10.310	10.148	4,371,770
2025-12-24	9.200	9.370	8.670	9.370	9.223	25,134,902
2025-12-23	8.780	8.990	8.400	8.520	8.386	22,141,090
2025-12-22	8.530	8.700	8.390	8.630	8.494	18,999,221
2025-12-19	8.160	8.850	8.150	8.480	8.347	21,610,902
2025-12-18	8.020	8.180	7.960	8.140	8.012	9,342,290
2025-12-17	8.100	8.170	7.860	8.040	7.914	12,370,930
2025-12-16	8.390	8.400	8.060	8.080	7.953	9,929,350
2025-12-15	8.440	8.570	8.270	8.340	8.209	13,546,290
2025-12-12	9.230	9.300	8.370	8.450	8.317	33,099,580
2025-12-11	9.360	9.460	9.210	9.270	9.124	10,888,000
2025-12-10	9.310	9.420	9.200	9.320	9.173	10,902,930
2025-12-09	9.370	9.480	9.230	9.390	9.242	15,622,010
2025-12-08	9.430	9.710	9.350	9.490	9.341	17,109,860
2025-12-05	9.260	9.450	9.130	9.350	9.203	12,879,240
2025-12-04	9.280	9.500	9.120	9.240	9.095	16,026,311
2025-12-03	9.320	9.340	9.050	9.270	9.124	13,759,504
2025-12-02	9.230	9.380	9.100	9.320	9.173	16,882,513
2025-12-01	8.990	9.390	8.980	9.260	9.114	19,429,298
2025-11-28	8.940	8.990	8.750	8.990	8.849	7,675,100
2025-11-27	8.820	9.040	8.790	8.920	8.780	10,841,200
2025-11-26	8.760	8.960	8.730	8.850	8.711	11,355,237
2025-11-25	8.570	8.890	8.550	8.750	8.612	10,764,020
2025-11-24	8.360	8.660	8.340	8.570	8.435	12,003,300
2025-11-21	8.670	8.900	8.310	8.330	8.199	18,680,830
2025-11-20	8.920	8.950	8.810	8.900	8.760	10,835,400
2025-11-19	9.080	9.080	8.820	8.880	8.740	12,508,752
2025-11-18	9.070	9.200	8.850	9.080	8.937	21,731,055
2025-11-17	9.200	9.260	9.010	9.070	8.927	18,807,920
2025-11-14	9.000	9.400	8.890	9.210	9.065	43,150,712
2025-11-13	8.420	9.310	8.410	9.050	8.908	53,237,761
2025-11-12	8.500	8.530	8.360	8.460	8.327	9,803,040
2025-11-11	8.490	8.540	8.410	8.500	8.366	9,152,900
2025-11-10	8.640	8.660	8.440	8.480	8.347	13,115,430
2025-11-07	8.730	8.800	8.630	8.650	8.514	13,674,110
2025-11-06	8.590	8.730	8.480	8.710	8.573	15,999,090
2025-11-05	8.500	8.660	8.420	8.590	8.455	13,505,800
2025-11-04	8.550	8.770	8.300	8.600	8.465	21,035,402
2025-11-03	8.430	8.600	8.370	8.580	8.445	16,320,420
2025-10-31	8.540	8.590	8.380	8.430	8.297	17,933,680
2025-10-30	8.280	8.640	8.120	8.450	8.317	29,063,266
2025-10-29	8.470	8.470	8.200	8.310	8.179	20,632,367
2025-10-28	8.450	8.630	8.430	8.500	8.366	16,309,952
2025-10-27	8.610	8.650	8.340	8.500	8.366	25,788,400

← NewerPage 4 of 21 · 1,212 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.