Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.310	12.430	12.110	12.250	9.030	13,552,561
2023-10-27	11.900	12.340	11.840	12.250	9.030	16,220,394
2023-10-26	11.910	12.010	11.810	12.000	8.846	9,990,668
2023-10-25	12.010	12.230	11.860	12.050	8.883	14,304,792
2023-10-24	11.580	12.150	11.580	12.030	8.868	20,502,475
2023-10-23	11.410	11.960	11.410	11.550	8.514	15,277,049
2023-10-20	11.670	11.920	11.350	11.390	8.396	18,089,104
2023-10-19	12.190	12.630	11.630	11.660	8.595	31,362,191
2023-10-18	11.760	11.880	11.530	11.610	8.558	12,736,045
2023-10-17	11.480	12.000	11.380	11.920	8.787	22,426,047
2023-10-16	11.650	11.680	11.220	11.560	8.521	17,956,517
2023-10-13	11.020	11.800	10.910	11.700	8.625	17,708,113
2023-10-12	10.850	11.020	10.830	11.020	8.123	2,932,419
2023-10-11	10.900	10.910	10.750	10.820	7.976	2,283,059
2023-10-10	10.850	10.960	10.780	10.790	7.954	2,490,019
2023-10-09	10.850	10.870	10.750	10.840	7.991	2,257,850
2023-09-28	10.820	10.900	10.700	10.860	8.005	2,211,689
2023-09-27	10.630	10.820	10.560	10.740	7.917	2,315,169
2023-09-26	10.910	10.970	10.630	10.630	7.836	2,908,749
2023-09-25	10.860	10.970	10.810	10.910	8.042	2,073,369
2023-09-22	10.810	10.870	10.660	10.850	7.998	2,719,599
2023-09-21	10.850	10.980	10.810	10.810	7.969	2,012,659
2023-09-20	10.910	11.010	10.800	10.910	8.042	2,584,987
2023-09-19	11.070	11.100	10.850	10.900	8.035	2,046,329
2023-09-18	10.910	11.090	10.770	11.070	8.160	2,616,174
2023-09-15	10.860	11.030	10.750	10.910	8.042	2,850,769
2023-09-14	11.040	11.040	10.790	10.850	7.998	2,625,930
2023-09-13	11.100	11.150	10.910	10.980	8.094	3,242,979
2023-09-12	11.070	11.200	11.060	11.120	8.197	3,339,959
2023-09-11	11.220	11.280	11.050	11.080	8.168	3,983,470
2023-09-08	11.050	11.300	11.010	11.260	8.300	4,657,650
2023-09-07	11.210	11.340	11.050	11.050	8.146	4,590,819
2023-09-06	11.020	11.350	10.930	11.350	8.367	7,584,554
2023-09-05	11.140	11.140	11.020	11.080	8.168	3,304,079
2023-09-04	10.940	11.170	10.880	11.140	8.212	6,448,883
2023-09-01	10.870	10.970	10.760	10.880	8.020	2,998,449
2023-08-31	10.790	11.030	10.770	10.940	8.064	4,248,917
2023-08-30	10.810	10.960	10.800	10.830	7.983	4,027,894
2023-08-29	10.560	10.820	10.540	10.800	7.961	4,788,992
2023-08-28	10.830	10.930	10.520	10.550	7.777	7,537,008
2023-08-25	10.340	10.610	10.260	10.310	7.600	3,680,689
2023-08-24	10.550	10.550	10.260	10.380	7.652	3,027,439
2023-08-23	10.520	10.580	10.390	10.400	7.666	1,895,633
2023-08-22	10.660	10.700	10.290	10.520	7.755	3,930,289
2023-08-21	10.880	10.960	10.610	10.610	7.821	3,713,449
2023-08-18	10.960	11.000	10.800	10.880	8.020	4,408,819
2023-08-17	10.600	10.890	10.500	10.880	8.020	3,722,289
2023-08-16	10.760	10.880	10.600	10.630	7.836	3,294,979
2023-08-15	10.630	11.020	10.630	10.770	7.939	4,700,798
2023-08-14	10.570	10.710	10.460	10.710	7.895	3,418,349
2023-08-11	10.950	11.100	10.660	10.670	7.865	6,370,127
2023-08-10	11.000	11.040	10.880	10.990	8.101	4,615,388
2023-08-09	11.230	11.240	10.960	11.060	8.153	8,570,455
2023-08-08	10.840	11.430	10.800	11.330	8.352	10,757,561
2023-08-07	10.940	10.940	10.790	10.830	7.983	2,231,132
2023-08-04	11.150	11.150	10.920	10.930	8.057	3,081,649
2023-08-03	11.070	11.140	11.000	11.070	8.160	2,926,818
2023-08-02	11.080	11.250	11.020	11.150	8.219	5,143,448
2023-08-01	11.120	11.160	10.990	11.060	8.153	2,248,999
2023-07-31	11.050	11.180	11.020	11.110	8.190	3,339,179

← NewerPage 13 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.