Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.360	10.640	10.180	10.530	7.762	5,587,650
2024-04-25	10.170	10.700	10.100	10.450	7.703	6,531,801
2024-04-24	9.920	10.240	9.920	10.230	7.541	5,287,088
2024-04-23	9.900	10.120	9.820	10.010	7.379	5,740,521
2024-04-22	10.620	10.690	9.880	9.910	7.305	13,463,121
2024-04-19	10.900	11.190	10.810	11.160	8.227	6,095,903
2024-04-18	10.590	11.100	10.590	10.960	8.079	7,102,130
2024-04-17	9.900	10.640	9.900	10.630	7.836	6,470,277
2024-04-16	10.510	10.580	9.610	9.800	7.224	9,109,297
2024-04-15	11.120	11.290	10.430	10.630	7.836	7,984,034
2024-04-12	11.120	11.390	11.050	11.200	8.256	5,077,979
2024-04-11	11.110	11.310	10.960	11.110	8.190	4,555,032
2024-04-10	11.450	11.500	11.000	11.130	8.205	5,552,630
2024-04-09	11.000	11.450	11.000	11.450	8.440	6,874,374
2024-04-08	11.450	11.500	11.060	11.100	8.182	8,749,388
2024-04-03	11.820	11.840	11.350	11.460	8.448	12,126,538
2024-04-02	11.460	11.990	11.360	11.920	8.787	19,117,313
2024-04-01	11.470	11.750	11.220	11.580	8.536	17,157,199
2024-03-29	11.650	12.300	11.360	11.550	8.514	13,859,776
2024-03-28	10.810	11.600	10.800	11.330	8.352	8,194,116
2024-03-27	11.190	11.190	10.740	10.760	7.932	4,485,580
2024-03-26	11.130	11.230	10.920	11.230	8.278	5,915,024
2024-03-25	11.190	11.400	10.860	11.010	8.116	4,499,819
2024-03-22	11.550	11.670	11.210	11.230	8.278	6,726,978
2024-03-21	11.320	11.840	11.280	11.610	8.558	7,271,818
2024-03-20	11.260	11.380	11.090	11.330	8.352	4,601,360
2024-03-19	11.390	11.420	11.130	11.220	8.271	5,502,452
2024-03-18	11.080	11.450	10.920	11.380	8.389	8,725,501
2024-03-15	10.560	10.840	10.440	10.800	7.961	4,444,439
2024-03-14	10.670	10.750	10.420	10.550	7.777	3,768,580
2024-03-13	10.510	10.780	10.490	10.670	7.865	6,328,406
2024-03-12	10.590	10.640	10.260	10.580	7.799	8,329,951
2024-03-11	9.990	10.310	9.930	10.280	7.578	7,170,447
2024-03-08	9.970	10.250	9.820	10.000	7.372	6,597,498
2024-03-07	10.390	10.490	9.920	9.950	7.335	11,886,607
2024-03-06	10.590	11.190	10.210	10.490	7.733	14,783,166
2024-03-05	10.160	10.200	9.890	10.120	7.460	3,730,802
2024-03-04	10.200	10.260	9.960	10.180	7.504	4,377,193
2024-03-01	10.150	10.230	9.960	10.200	7.519	4,650,215
2024-02-29	9.700	9.950	9.550	9.950	7.335	5,017,725
2024-02-28	10.590	10.670	9.560	9.600	7.077	10,421,504
2024-02-27	10.250	10.560	10.120	10.520	7.755	5,283,328
2024-02-26	10.120	10.420	10.050	10.250	7.556	6,294,208
2024-02-23	9.800	10.200	9.660	10.160	7.489	6,465,548
2024-02-22	9.500	9.800	9.500	9.720	7.165	4,479,220
2024-02-21	9.490	9.980	9.400	9.630	7.099	5,248,033
2024-02-20	9.650	9.710	9.380	9.580	7.062	5,669,862
2024-02-19	9.150	9.810	9.080	9.750	7.187	10,800,204
2024-02-08	8.600	9.250	8.060	9.030	6.656	12,863,462
2024-02-07	8.380	8.740	8.080	8.290	6.111	10,603,008
2024-02-06	8.040	8.680	7.520	8.460	6.236	13,478,890
2024-02-05	9.100	9.140	7.890	8.190	6.037	10,349,141
2024-02-02	9.560	9.780	8.880	9.180	6.767	7,603,651
2024-02-01	9.650	9.790	9.350	9.600	7.077	5,624,986
2024-01-31	10.300	10.530	9.700	9.790	7.217	7,299,557
2024-01-30	10.750	10.870	10.390	10.400	7.666	3,633,239
2024-01-29	11.220	11.230	10.840	10.870	8.013	4,344,209
2024-01-26	11.160	11.410	11.070	11.100	8.182	4,099,238
2024-01-25	10.750	11.250	10.630	11.190	8.249	5,552,653
2024-01-24	10.680	10.990	10.300	10.780	7.947	6,053,477

← NewerPage 11 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.