Shandong Longji Machinery Co Ltd historical data

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

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 21 · 1,217 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.