Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.960	11.010	10.820	11.000	8.109	2,732,892
2023-07-27	11.000	11.130	10.910	10.950	8.072	2,943,849
2023-07-26	10.950	11.110	10.900	11.030	8.131	4,004,701
2023-07-25	10.910	10.940	10.760	10.920	8.050	2,659,217
2023-07-24	10.900	10.930	10.750	10.790	7.954	2,677,479
2023-07-21	10.850	10.960	10.800	10.900	8.035	2,706,209
2023-07-20	11.000	11.060	10.850	10.870	8.013	3,489,117
2023-07-19	10.920	11.030	10.880	10.970	8.087	3,312,009
2023-07-18	10.890	10.980	10.830	10.970	8.087	3,405,219
2023-07-17	10.760	11.050	10.690	10.860	8.005	4,923,098
2023-07-14	10.660	10.830	10.620	10.760	7.932	3,415,628
2023-07-13	10.610	10.740	10.570	10.660	7.858	2,918,629
2023-07-12	10.600	10.730	10.570	10.590	7.806	3,005,763
2023-07-11	10.630	10.630	10.550	10.600	7.814	1,868,879
2023-07-10	10.530	10.640	10.490	10.590	7.806	3,000,320
2023-07-07	10.490	10.540	10.420	10.490	7.733	1,628,119
2023-07-06	10.570	10.580	10.440	10.490	7.733	1,662,954
2023-07-05	10.510	10.580	10.470	10.550	7.777	2,486,789
2023-07-04	10.470	10.540	10.450	10.500	7.740	2,082,502
2023-07-03	10.450	10.580	10.380	10.470	7.718	3,036,669
2023-06-30	10.260	10.460	10.260	10.440	7.696	2,860,909
2023-06-29	10.190	10.260	10.160	10.260	7.563	1,897,609
2023-06-28	10.290	10.290	10.080	10.190	7.512	1,661,069
2023-06-27	10.080	10.240	10.080	10.220	7.534	1,821,688
2023-06-26	10.100	10.200	10.060	10.080	7.431	1,721,478
2023-06-21	10.310	10.330	10.160	10.170	7.497	2,056,098
2023-06-20	10.470	10.510	10.260	10.310	7.600	2,958,019
2023-06-19	10.670	10.670	10.480	10.480	7.725	2,393,005
2023-06-16	10.610	10.700	10.550	10.600	7.814	2,322,421
2023-06-15	10.550	10.710	10.510	10.710	7.821	2,405,245
2023-06-14	10.690	10.780	10.560	10.590	7.734	1,965,205
2023-06-13	10.580	10.810	10.560	10.750	7.850	2,643,517
2023-06-12	10.560	10.670	10.360	10.650	7.777	2,521,813
2023-06-09	10.660	10.670	10.510	10.550	7.704	2,008,518
2023-06-08	10.570	10.680	10.560	10.610	7.748	1,409,200
2023-06-07	10.600	10.640	10.560	10.610	7.748	1,427,540
2023-06-06	10.740	10.780	10.590	10.610	7.748	2,030,152
2023-06-05	10.810	10.810	10.720	10.770	7.865	1,544,399
2023-06-02	10.660	10.800	10.640	10.750	7.850	2,431,909
2023-06-01	10.610	10.700	10.510	10.660	7.785	2,480,000
2023-05-31	10.710	10.710	10.590	10.610	7.748	1,836,715
2023-05-30	10.700	10.740	10.580	10.660	7.785	2,647,467
2023-05-29	10.830	10.850	10.690	10.700	7.814	2,921,229
2023-05-26	11.020	11.050	10.790	10.830	7.909	3,001,829
2023-05-25	10.980	11.070	10.880	10.920	7.975	3,754,659
2023-05-24	11.050	11.200	10.970	11.010	8.040	4,493,189
2023-05-23	10.910	11.040	10.810	11.000	8.033	3,943,163
2023-05-22	10.820	10.910	10.810	10.880	7.945	2,207,276
2023-05-19	10.820	10.890	10.780	10.860	7.931	1,584,060
2023-05-18	10.910	10.930	10.810	10.860	7.931	2,455,699
2023-05-17	10.960	10.960	10.820	10.920	7.975	1,940,130
2023-05-16	10.870	10.950	10.780	10.940	7.989	2,408,361
2023-05-15	10.750	10.860	10.730	10.850	7.923	1,941,569
2023-05-12	10.760	10.870	10.730	10.760	7.858	1,739,139
2023-05-11	10.850	10.860	10.720	10.760	7.858	2,407,097
2023-05-10	10.810	10.890	10.730	10.810	7.894	2,261,349
2023-05-09	11.100	11.140	10.730	10.730	7.836	6,476,858
2023-05-08	11.130	11.210	11.080	11.130	8.128	3,477,641
2023-05-05	11.000	11.320	10.990	11.170	8.157	5,957,793
2023-05-04	11.250	11.260	11.000	11.050	8.069	5,028,600

← NewerPage 14 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.