Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.680	10.750	10.380	10.660	7.858	6,093,105
2024-01-22	11.670	11.720	10.640	10.730	7.910	7,360,535
2024-01-19	11.950	11.950	11.650	11.740	8.654	4,266,437
2024-01-18	11.940	12.020	11.450	11.860	8.743	7,628,262
2024-01-17	12.410	12.450	11.980	12.050	8.883	6,370,396
2024-01-16	12.590	12.680	12.200	12.410	9.148	9,547,457
2024-01-15	12.530	12.690	12.460	12.690	9.354	5,725,718
2024-01-12	12.470	12.680	12.400	12.600	9.288	5,231,001
2024-01-11	12.260	12.490	12.250	12.460	9.185	4,039,161
2024-01-10	12.360	12.490	12.240	12.320	9.082	3,810,967
2024-01-09	12.300	12.430	12.190	12.360	9.111	4,686,758
2024-01-08	12.290	12.480	12.280	12.290	9.060	5,055,310
2024-01-05	12.590	12.590	12.230	12.300	9.067	3,639,913
2024-01-04	12.580	12.640	12.460	12.540	9.244	4,847,201
2024-01-03	12.460	12.570	12.400	12.480	9.200	3,340,774
2024-01-02	12.420	12.620	12.350	12.530	9.237	6,573,889
2023-12-29	12.250	12.400	12.160	12.370	9.119	5,078,849
2023-12-28	11.900	12.250	11.830	12.220	9.008	6,019,248
2023-12-27	12.060	12.070	11.690	11.850	8.735	4,138,809
2023-12-26	12.050	12.080	11.850	11.940	8.802	3,322,651
2023-12-25	11.880	12.080	11.670	12.080	8.905	4,550,329
2023-12-22	12.050	12.140	11.860	11.910	8.779	4,432,432
2023-12-21	11.800	12.080	11.610	12.020	8.861	3,852,531
2023-12-20	11.790	12.080	11.730	11.840	8.728	4,295,329
2023-12-19	11.740	11.840	11.610	11.820	8.713	2,962,595
2023-12-18	11.860	11.880	11.670	11.690	8.617	2,942,429
2023-12-15	11.910	11.980	11.780	11.820	8.713	2,514,329
2023-12-14	11.930	12.040	11.880	11.880	8.757	2,351,439
2023-12-13	12.000	12.040	11.880	11.900	8.772	2,183,349
2023-12-12	11.980	11.990	11.800	11.960	8.816	2,441,269
2023-12-11	11.740	11.960	11.670	11.920	8.787	3,599,642
2023-12-08	11.970	11.990	11.760	11.760	8.669	3,750,629
2023-12-07	12.080	12.080	11.900	11.970	8.824	2,401,042
2023-12-06	11.970	12.220	11.900	12.040	8.875	3,346,693
2023-12-05	12.090	12.160	11.930	11.930	8.794	3,169,295
2023-12-04	12.100	12.190	12.020	12.090	8.912	3,064,213
2023-12-01	12.170	12.200	12.040	12.090	8.912	3,174,599
2023-11-30	12.300	12.330	12.000	12.110	8.927	4,152,979
2023-11-29	12.330	12.450	12.270	12.310	9.074	3,249,739
2023-11-28	12.300	12.360	12.230	12.330	9.089	3,232,929
2023-11-27	12.150	12.360	12.110	12.280	9.052	5,665,039
2023-11-24	12.440	12.490	12.150	12.210	9.001	5,484,180
2023-11-23	12.360	12.470	12.300	12.440	9.170	3,533,842
2023-11-22	12.370	12.520	12.300	12.340	9.096	4,548,102
2023-11-21	12.650	12.780	12.400	12.430	9.163	5,145,008
2023-11-20	12.700	12.890	12.500	12.650	9.325	7,168,048
2023-11-17	12.350	12.750	12.350	12.680	9.347	8,959,968
2023-11-16	12.420	12.600	12.370	12.410	9.148	6,322,782
2023-11-15	12.510	12.590	12.300	12.420	9.155	8,808,017
2023-11-14	12.630	13.170	12.430	12.520	9.229	16,475,974
2023-11-13	12.400	12.700	12.390	12.680	9.347	12,034,912
2023-11-10	12.260	12.620	12.080	12.400	9.141	12,935,160
2023-11-09	12.130	12.400	12.090	12.290	9.060	10,812,260
2023-11-08	12.050	12.220	12.010	12.170	8.971	6,134,568
2023-11-07	12.130	12.190	12.010	12.070	8.897	5,311,798
2023-11-06	11.990	12.190	11.850	12.160	8.964	7,970,950
2023-11-03	12.040	12.090	11.860	11.890	8.765	7,472,108
2023-11-02	12.270	12.320	11.950	11.990	8.838	9,267,755
2023-11-01	12.190	12.310	12.140	12.200	8.993	7,260,368
2023-10-31	12.180	12.340	12.040	12.180	8.979	9,507,538

← NewerPage 12 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.