Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.520	11.530	11.270	11.470	8.376	4,158,439
2023-02-02	11.460	11.530	11.400	11.520	8.413	5,046,468
2023-02-01	11.390	11.530	11.300	11.470	8.376	5,275,803
2023-01-31	11.200	11.310	11.160	11.310	8.259	3,863,859
2023-01-30	11.230	11.450	11.190	11.250	8.216	5,381,233
2023-01-20	10.880	11.080	10.880	11.070	8.084	2,983,177
2023-01-19	10.890	10.960	10.830	10.930	7.982	2,267,849
2023-01-18	10.900	10.920	10.780	10.910	7.967	2,371,069
2023-01-17	10.880	10.940	10.700	10.770	7.865	2,220,046
2023-01-16	10.690	10.880	10.640	10.880	7.945	3,102,839
2023-01-13	10.700	10.760	10.580	10.640	7.770	2,488,347
2023-01-12	10.800	10.800	10.600	10.640	7.770	2,796,169
2023-01-11	10.850	10.930	10.680	10.740	7.843	3,031,209
2023-01-10	11.050	11.090	10.860	10.880	7.945	2,664,479
2023-01-09	11.100	11.180	11.020	11.060	8.077	2,472,599
2023-01-06	11.040	11.190	11.010	11.050	8.069	4,194,182
2023-01-05	11.080	11.100	10.970	11.020	8.048	2,856,017
2023-01-04	11.100	11.210	10.950	10.990	8.026	3,352,725
2023-01-03	10.920	11.170	10.820	11.150	8.143	2,695,587
2022-12-30	11.000	11.120	10.890	10.900	7.960	2,092,732
2022-12-29	11.050	11.160	10.930	11.030	8.055	2,076,638
2022-12-28	11.390	11.390	11.000	11.110	8.113	3,896,898
2022-12-27	10.900	11.900	10.800	11.440	8.354	6,979,871
2022-12-26	10.730	10.840	10.660	10.820	7.902	1,120,197
2022-12-23	10.780	10.870	10.540	10.650	7.777	1,813,918
2022-12-22	11.110	11.200	10.750	10.830	7.909	2,174,101
2022-12-21	11.140	11.200	11.000	11.070	8.084	1,343,830
2022-12-20	11.070	11.190	11.010	11.150	8.143	1,459,390
2022-12-19	11.200	11.270	11.000	11.060	8.077	1,986,015
2022-12-16	11.690	11.700	11.150	11.180	8.164	4,911,528
2022-12-15	11.600	11.710	11.500	11.710	8.551	2,381,723
2022-12-14	11.820	11.840	11.580	11.600	8.471	3,813,900
2022-12-13	11.880	11.970	11.790	11.820	8.632	2,085,181
2022-12-12	12.080	12.080	11.820	11.850	8.654	3,595,229
2022-12-09	12.270	12.300	12.030	12.090	8.829	4,269,986
2022-12-08	12.250	12.540	12.120	12.250	8.946	7,080,838
2022-12-07	11.750	12.400	11.680	12.250	8.946	8,425,917
2022-12-06	12.020	12.020	11.760	11.780	8.603	3,865,466
2022-12-05	12.070	12.120	11.940	12.000	8.763	4,015,231
2022-12-02	11.910	12.070	11.910	12.060	8.807	2,582,436
2022-12-01	11.890	12.110	11.880	11.990	8.756	3,134,403
2022-11-30	12.030	12.050	11.850	11.870	8.668	2,162,616
2022-11-29	11.900	12.090	11.840	12.020	8.778	2,793,339
2022-11-28	11.780	11.840	11.620	11.840	8.646	1,401,558
2022-11-25	12.180	12.180	11.790	11.810	8.624	2,486,352
2022-11-24	12.090	12.150	11.960	12.130	8.858	1,890,069
2022-11-23	12.080	12.130	11.770	12.020	8.778	2,126,872
2022-11-22	12.410	12.520	11.970	12.040	8.792	3,330,357
2022-11-21	12.210	12.370	12.150	12.350	9.019	2,518,048
2022-11-18	12.360	12.560	12.310	12.330	9.004	2,148,954
2022-11-17	12.650	12.650	12.280	12.420	9.070	3,050,506
2022-11-16	13.060	13.180	12.590	12.640	9.231	4,770,372
2022-11-15	12.900	13.010	12.740	13.010	9.501	2,732,493
2022-11-14	13.180	13.180	12.730	12.810	9.355	2,352,345
2022-11-11	13.350	13.380	13.020	13.030	9.515	1,619,682
2022-11-10	13.170	13.400	13.050	13.070	9.545	1,792,568
2022-11-09	13.370	13.410	13.210	13.220	9.654	2,159,185
2022-11-08	13.320	13.480	13.150	13.410	9.793	2,046,917
2022-11-07	13.290	13.730	13.180	13.290	9.705	3,167,812
2022-11-04	12.990	13.800	12.820	13.330	9.734	5,525,461

← NewerPage 16 of 20 · 1,199 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.