Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.280	11.320	11.180	11.270	8.230	3,925,479
2023-04-27	11.350	11.400	11.120	11.280	8.237	4,588,581
2023-04-26	11.200	11.410	11.090	11.350	8.289	6,413,665
2023-04-25	11.330	11.450	11.040	11.220	8.194	5,888,505
2023-04-24	11.070	11.490	10.960	11.340	8.281	6,916,778
2023-04-21	11.200	11.310	11.000	11.160	8.150	6,457,888
2023-04-20	11.080	11.300	10.960	11.300	8.252	9,462,932
2023-04-19	10.780	11.190	10.650	11.030	8.055	7,075,387
2023-04-18	10.850	10.870	10.740	10.760	7.858	1,711,988
2023-04-17	10.720	10.870	10.720	10.840	7.916	2,328,128
2023-04-14	10.700	10.760	10.680	10.720	7.828	1,503,252
2023-04-13	10.780	10.780	10.680	10.690	7.807	1,506,050
2023-04-12	10.700	10.820	10.700	10.760	7.858	2,083,427
2023-04-11	10.690	10.750	10.610	10.750	7.850	1,675,555
2023-04-10	10.750	10.820	10.680	10.690	7.807	1,949,349
2023-04-07	10.710	10.830	10.710	10.780	7.872	1,655,858
2023-04-06	10.830	10.850	10.700	10.730	7.836	3,175,899
2023-04-04	11.020	11.020	10.840	10.870	7.938	2,230,929
2023-04-03	10.870	11.030	10.850	11.030	8.055	2,544,691
2023-03-31	10.850	10.970	10.840	10.900	7.960	1,979,895
2023-03-30	10.880	10.960	10.810	10.870	7.938	2,015,129
2023-03-29	11.070	11.070	10.870	10.880	7.945	2,249,394
2023-03-28	11.170	11.170	11.000	11.020	8.048	2,086,128
2023-03-27	11.200	11.200	11.030	11.130	8.128	3,023,799
2023-03-24	11.020	11.180	11.010	11.160	8.150	4,699,704
2023-03-23	11.070	11.070	10.920	11.040	8.062	3,314,744
2023-03-22	11.060	11.130	10.950	11.040	8.062	3,539,769
2023-03-21	10.880	11.050	10.800	11.050	8.069	3,551,729
2023-03-20	11.050	11.110	10.820	10.830	7.909	2,947,099
2023-03-17	11.020	11.110	11.010	11.030	8.055	2,369,279
2023-03-16	11.040	11.120	10.970	11.010	8.040	2,276,819
2023-03-15	11.100	11.160	11.030	11.100	8.106	2,818,269
2023-03-14	11.140	11.180	10.900	10.990	8.026	3,464,548
2023-03-13	11.120	11.240	11.030	11.150	8.143	3,177,252
2023-03-10	11.290	11.350	11.130	11.140	8.135	4,129,762
2023-03-09	11.330	11.420	11.250	11.380	8.310	3,683,910
2023-03-08	11.160	11.330	11.110	11.320	8.267	3,070,049
2023-03-07	11.390	11.480	11.170	11.170	8.157	5,848,382
2023-03-06	11.630	11.670	11.400	11.430	8.347	5,455,979
2023-03-03	11.730	11.760	11.600	11.600	8.471	5,349,344
2023-03-02	11.710	11.850	11.660	11.800	8.617	7,096,423
2023-03-01	11.870	11.880	11.680	11.780	8.603	8,190,585
2023-02-28	11.880	11.970	11.660	11.870	8.668	13,443,361
2023-02-27	11.560	12.010	11.510	12.010	8.771	20,049,425
2023-02-24	11.490	11.630	11.420	11.580	8.457	6,725,160
2023-02-23	11.390	11.610	11.370	11.460	8.369	4,628,182
2023-02-22	11.400	11.500	11.330	11.410	8.332	3,758,106
2023-02-21	11.320	11.760	11.280	11.440	8.354	8,568,557
2023-02-20	11.200	11.290	11.090	11.280	8.237	4,370,704
2023-02-17	11.220	11.450	11.160	11.200	8.179	5,080,532
2023-02-16	11.660	11.670	11.190	11.250	8.216	7,935,587
2023-02-15	11.750	11.760	11.610	11.650	8.508	4,573,586
2023-02-14	11.700	11.760	11.580	11.740	8.573	6,288,627
2023-02-13	11.630	11.740	11.600	11.640	8.500	6,185,788
2023-02-10	11.660	11.760	11.550	11.630	8.493	4,803,250
2023-02-09	11.450	11.670	11.450	11.650	8.508	6,013,034
2023-02-08	11.460	11.600	11.450	11.500	8.398	6,479,624
2023-02-07	11.380	11.480	11.260	11.440	8.354	4,517,179
2023-02-06	11.470	11.490	11.330	11.390	8.318	2,930,476
2023-02-03	11.520	11.530	11.270	11.470	8.376	4,158,439

← NewerPage 15 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.