Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	7.810	8.060	7.770	7.930	5.925	2,490,799
2024-07-24	7.990	8.010	7.770	7.840	5.858	3,705,985
2024-07-23	8.150	8.220	7.990	8.000	5.977	2,677,367
2024-07-22	8.220	8.280	8.130	8.190	6.119	2,412,577
2024-07-19	8.080	8.260	8.010	8.220	6.142	2,364,105
2024-07-18	8.070	8.150	7.920	8.110	6.059	2,778,507
2024-07-17	8.310	8.320	8.090	8.130	6.074	3,099,367
2024-07-16	8.390	8.480	8.240	8.320	6.216	3,676,529
2024-07-15	8.580	8.660	8.420	8.450	6.314	4,959,907
2024-07-12	9.120	9.180	8.580	8.670	6.478	9,240,110
2024-07-11	8.690	8.800	8.550	8.790	6.568	4,870,318
2024-07-10	8.580	8.680	8.450	8.490	6.343	3,412,759
2024-07-09	8.460	8.620	8.280	8.610	6.433	3,705,426
2024-07-08	8.680	8.800	8.350	8.420	6.291	3,528,979
2024-07-05	8.550	8.770	8.420	8.730	6.523	3,068,800
2024-07-04	8.870	8.940	8.550	8.560	6.396	3,643,492
2024-07-03	8.960	9.050	8.840	8.850	6.612	3,334,446
2024-07-02	9.060	9.150	8.970	9.020	6.739	4,762,148
2024-07-01	9.050	9.160	8.850	9.120	6.814	8,059,220
2024-06-28	10.000	10.000	9.050	9.240	6.904	11,459,798
2024-06-27	9.240	9.300	9.100	9.210	6.881	4,109,039
2024-06-26	8.870	9.230	8.720	9.220	6.889	3,213,756
2024-06-25	8.750	8.950	8.660	8.880	6.635	3,450,459
2024-06-24	9.180	9.180	8.700	8.740	6.530	5,314,008
2024-06-21	9.420	9.420	9.180	9.240	6.904	2,546,158
2024-06-20	9.570	9.680	9.330	9.340	6.978	3,402,086
2024-06-19	9.650	9.770	9.550	9.580	7.158	2,789,019
2024-06-18	9.550	9.700	9.540	9.690	7.240	4,106,296
2024-06-17	9.500	9.730	9.500	9.530	7.120	4,324,579
2024-06-14	9.860	9.860	9.470	9.700	7.247	6,444,704
2024-06-13	9.730	10.060	9.660	9.810	7.330	7,130,847
2024-06-12	9.740	9.790	9.580	9.740	7.277	6,430,610
2024-06-11	9.940	9.940	9.210	9.700	7.247	7,536,645
2024-06-07	9.490	9.860	9.420	9.820	7.337	4,945,262
2024-06-06	9.740	9.970	9.200	9.330	6.971	5,457,415
2024-06-05	9.920	10.020	9.730	9.730	7.270	3,403,659
2024-06-04	10.080	10.120	9.780	9.920	7.412	4,058,054
2024-06-03	10.420	10.430	9.970	10.070	7.524	3,871,543
2024-05-31	10.400	10.450	10.310	10.380	7.756	2,464,033
2024-05-30	10.510	10.640	10.370	10.430	7.793	2,486,509
2024-05-29	10.350	10.570	10.340	10.480	7.830	2,912,259
2024-05-28	10.520	10.580	10.380	10.400	7.770	2,809,039
2024-05-27	10.500	10.580	10.280	10.530	7.868	3,243,664
2024-05-24	10.620	10.650	10.430	10.460	7.815	2,409,029
2024-05-23	10.840	10.880	10.520	10.550	7.883	3,860,757
2024-05-22	10.920	11.010	10.770	10.850	8.107	3,321,759
2024-05-21	11.000	11.080	10.830	10.870	8.122	3,549,129
2024-05-20	11.150	11.200	11.000	11.050	8.256	3,911,829
2024-05-17	10.970	11.210	10.920	11.200	8.256	3,761,497
2024-05-16	11.020	11.240	10.930	10.980	8.094	4,174,689
2024-05-15	10.970	11.110	10.900	11.010	8.116	3,640,519
2024-05-14	10.920	11.480	10.920	11.030	8.131	5,890,891
2024-05-13	11.060	11.160	10.860	10.880	8.020	4,235,712
2024-05-10	11.440	11.560	11.180	11.210	8.263	5,393,424
2024-05-09	11.400	11.690	11.260	11.430	8.426	6,216,728
2024-05-08	11.520	11.680	11.340	11.380	8.389	7,298,328
2024-05-07	11.370	11.600	11.310	11.580	8.536	8,155,061
2024-05-06	10.970	11.350	10.960	11.330	8.352	6,982,688
2024-04-30	11.000	11.000	10.820	10.860	8.005	3,375,709
2024-04-29	10.490	10.950	10.450	10.940	8.064	4,898,918

← NewerPage 10 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.1040 CNY
2025-11-19	0.0700 CNY
2025-07-09	0.0800 CNY
2024-12-13	0.0700 CNY
2024-05-20	0.1500 CNY
2023-06-16	0.1000 CNY
2022-06-01	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.