Shandong Longji Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.830 | 6.830 | 6.660 | 6.700 | 6.700 | 4,203,230 |
| 2026-10-20 | 6.800 | 6.870 | 6.730 | 6.780 | 6.780 | 5,057,160 |
| 2026-10-19 | 6.790 | 6.850 | 6.600 | 6.820 | 6.820 | 7,486,750 |
| 2026-10-16 | 6.620 | 6.920 | 6.580 | 6.800 | 6.800 | 7,630,000 |
| 2026-10-15 | 6.620 | 6.670 | 6.530 | 6.530 | 6.530 | 5,409,660 |
| 2026-10-14 | 6.870 | 6.940 | 6.670 | 6.690 | 6.690 | 4,768,910 |
| 2026-10-13 | 6.800 | 6.940 | 6.610 | 6.900 | 6.900 | 4,930,609 |
| 2026-10-12 | 6.900 | 6.950 | 6.770 | 6.830 | 6.830 | 3,943,521 |
| 2026-10-09 | 6.860 | 6.940 | 6.680 | 6.930 | 6.900 | 5,949,697 |
| 2026-10-08 | 6.940 | 7.050 | 6.830 | 6.900 | 6.870 | 5,450,280 |
| 2026-09-30 | 6.980 | 7.140 | 6.900 | 6.950 | 6.920 | 6,082,130 |
| 2026-09-29 | 6.810 | 7.050 | 6.810 | 6.980 | 6.950 | 5,159,116 |
| 2026-09-28 | 6.860 | 6.920 | 6.790 | 6.880 | 6.850 | 5,045,537 |
| 2026-09-24 | 6.840 | 6.950 | 6.820 | 6.900 | 6.870 | 2,770,800 |
| 2026-09-23 | 6.860 | 6.930 | 6.810 | 6.870 | 6.840 | 3,202,900 |
| 2026-09-22 | 6.890 | 6.920 | 6.810 | 6.850 | 6.820 | 2,991,319 |
| 2026-09-21 | 6.700 | 6.880 | 6.680 | 6.880 | 6.850 | 5,031,377 |
| 2026-09-18 | 6.790 | 6.840 | 6.680 | 6.700 | 6.671 | 4,324,300 |
| 2026-09-17 | 6.680 | 6.800 | 6.630 | 6.790 | 6.761 | 4,022,100 |
| 2026-09-16 | 6.660 | 6.760 | 6.600 | 6.710 | 6.681 | 3,198,600 |
| 2026-09-15 | 6.870 | 6.890 | 6.640 | 6.680 | 6.651 | 4,305,500 |
| 2026-09-14 | 6.680 | 6.910 | 6.640 | 6.840 | 6.810 | 7,010,330 |
| 2026-09-11 | 6.800 | 6.810 | 6.650 | 6.700 | 6.671 | 5,787,943 |
| 2026-09-10 | 6.900 | 6.920 | 6.800 | 6.830 | 6.800 | 2,821,102 |
| 2026-09-09 | 6.960 | 6.990 | 6.870 | 6.900 | 6.870 | 2,208,100 |
| 2026-09-08 | 6.900 | 7.000 | 6.880 | 6.960 | 6.930 | 3,743,500 |
| 2026-09-07 | 6.900 | 6.950 | 6.860 | 6.900 | 6.870 | 3,773,930 |
| 2026-09-04 | 6.950 | 7.040 | 6.860 | 6.910 | 6.880 | 4,378,400 |
| 2026-09-03 | 7.010 | 7.100 | 6.930 | 6.930 | 6.900 | 3,887,000 |
| 2026-09-02 | 6.940 | 7.020 | 6.880 | 6.990 | 6.960 | 5,155,250 |
| 2026-09-01 | 6.930 | 7.050 | 6.920 | 6.990 | 6.960 | 7,608,750 |
| 2026-08-31 | 6.690 | 6.970 | 6.690 | 6.940 | 6.910 | 11,660,460 |
| 2026-08-28 | 6.710 | 6.790 | 6.650 | 6.780 | 6.751 | 8,284,100 |
| 2026-08-27 | 6.620 | 6.650 | 6.550 | 6.600 | 6.571 | 3,178,800 |
| 2026-08-26 | 6.620 | 6.700 | 6.580 | 6.600 | 6.571 | 3,229,230 |
| 2026-08-25 | 6.420 | 6.650 | 6.380 | 6.620 | 6.591 | 5,346,063 |
| 2026-08-24 | 6.440 | 6.510 | 6.370 | 6.440 | 6.412 | 4,033,313 |
| 2026-08-21 | 6.430 | 6.440 | 6.320 | 6.440 | 6.412 | 3,126,963 |
| 2026-08-20 | 6.330 | 6.460 | 6.300 | 6.430 | 6.402 | 4,328,500 |
| 2026-08-19 | 6.510 | 6.510 | 6.290 | 6.340 | 6.313 | 5,620,630 |
| 2026-08-18 | 6.530 | 6.550 | 6.440 | 6.540 | 6.512 | 4,537,250 |
| 2026-08-17 | 6.500 | 6.560 | 6.400 | 6.550 | 6.522 | 3,248,040 |
| 2026-08-14 | 6.470 | 6.520 | 6.420 | 6.460 | 6.432 | 3,180,220 |
| 2026-08-13 | 6.610 | 6.610 | 6.470 | 6.470 | 6.442 | 4,027,600 |
| 2026-08-12 | 6.470 | 6.600 | 6.460 | 6.570 | 6.542 | 3,436,880 |
| 2026-08-11 | 6.490 | 6.570 | 6.420 | 6.500 | 6.472 | 4,157,400 |
| 2026-08-10 | 6.390 | 6.560 | 6.350 | 6.540 | 6.512 | 6,368,752 |
| 2026-08-07 | 6.430 | 6.430 | 6.250 | 6.370 | 6.342 | 4,426,600 |
| 2026-08-06 | 6.400 | 6.450 | 6.310 | 6.440 | 6.412 | 5,185,000 |
| 2026-08-05 | 6.430 | 6.480 | 6.330 | 6.410 | 6.382 | 4,792,700 |
| 2026-08-04 | 6.460 | 6.480 | 6.360 | 6.420 | 6.392 | 4,733,520 |
| 2026-08-03 | 6.280 | 6.460 | 6.260 | 6.450 | 6.422 | 5,336,200 |
| 2026-07-31 | 6.150 | 6.280 | 6.150 | 6.270 | 6.243 | 4,962,720 |
| 2026-07-30 | 6.210 | 6.280 | 6.090 | 6.130 | 6.104 | 5,343,400 |
| 2026-07-29 | 6.080 | 6.240 | 6.060 | 6.210 | 6.183 | 5,329,320 |
| 2026-07-28 | 5.980 | 6.130 | 5.950 | 6.060 | 6.034 | 4,206,430 |
| 2026-07-27 | 5.870 | 6.050 | 5.870 | 6.010 | 5.984 | 4,107,400 |
| 2026-07-24 | 6.000 | 6.000 | 5.830 | 5.860 | 5.835 | 4,511,200 |
| 2026-07-23 | 5.750 | 6.040 | 5.750 | 6.020 | 5.994 | 6,835,700 |
| 2026-07-22 | 5.890 | 5.920 | 5.710 | 5.760 | 5.735 | 5,501,562 |
Page 1 of 3 · 121 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.