Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	14.800	15.770	14.800	15.060	10.998	5,213,737
2022-08-02	15.840	15.840	14.850	14.940	10.910	7,547,774
2022-08-01	16.400	16.620	15.880	16.020	11.699	6,207,464
2022-07-29	16.200	16.480	15.980	16.250	11.867	6,780,850
2022-07-28	15.880	16.560	15.800	16.390	11.969	11,132,581
2022-07-27	15.620	16.220	15.620	15.880	11.597	10,242,288
2022-07-26	15.530	17.600	15.530	16.100	11.757	16,365,864
2022-07-25	14.920	15.410	14.890	15.380	11.232	4,751,388
2022-07-22	15.170	15.440	14.880	15.060	10.998	5,473,042
2022-07-21	15.710	15.920	15.270	15.280	11.159	7,253,077
2022-07-20	16.000	16.110	15.700	15.920	11.626	8,245,108
2022-07-19	15.370	16.220	15.120	16.180	11.816	12,672,136
2022-07-18	15.280	15.750	15.150	15.370	11.224	8,383,631
2022-07-15	14.520	16.160	14.410	15.480	11.305	15,629,362
2022-07-14	14.940	14.940	14.410	14.410	10.523	6,735,492
2022-07-13	14.430	14.970	14.210	14.970	10.932	7,231,652
2022-07-12	14.400	14.640	14.060	14.330	10.465	4,394,589
2022-07-11	14.720	14.720	14.160	14.320	10.457	3,689,516
2022-07-08	14.690	14.850	14.450	14.570	10.640	4,334,396
2022-07-07	14.750	14.900	14.410	14.830	10.830	5,059,438
2022-07-06	14.670	14.800	14.350	14.710	10.742	4,174,128
2022-07-05	15.420	15.430	14.490	14.850	10.844	7,482,844
2022-07-04	15.170	15.510	14.860	15.280	11.159	7,298,985
2022-07-01	15.200	15.620	15.010	15.360	11.217	7,909,255
2022-06-30	15.720	15.900	15.110	15.310	11.180	12,506,009
2022-06-29	16.220	16.290	15.500	15.720	11.480	14,537,024
2022-06-28	16.020	17.250	15.730	16.510	12.057	22,489,942
2022-06-27	15.980	16.780	15.500	16.000	11.684	30,704,769
2022-06-24	12.910	15.470	12.910	15.470	11.297	14,943,846
2022-06-23	12.540	12.940	12.540	12.890	9.413	2,762,107
2022-06-22	12.960	13.080	12.500	12.530	9.150	4,025,463
2022-06-21	13.090	13.580	12.900	13.000	9.493	4,620,032
2022-06-20	13.700	14.140	13.270	13.300	9.713	6,533,764
2022-06-17	13.070	13.390	13.000	13.250	9.676	2,610,996
2022-06-16	13.150	13.350	13.080	13.140	9.596	2,024,990
2022-06-15	13.420	13.590	13.210	13.210	9.647	3,013,152
2022-06-14	13.380	13.650	13.080	13.470	9.837	2,933,959
2022-06-13	13.130	13.540	13.110	13.480	9.844	3,105,078
2022-06-10	12.970	13.290	12.800	13.220	9.654	2,390,034
2022-06-09	13.300	13.350	12.890	13.010	9.501	3,428,348
2022-06-08	13.530	13.730	13.160	13.380	9.771	3,218,458
2022-06-07	13.730	13.860	13.430	13.550	9.895	4,034,428
2022-06-06	13.500	13.990	13.450	13.720	10.019	7,670,416
2022-06-02	13.000	13.270	12.800	13.220	9.654	3,874,449
2022-06-01	13.160	13.280	12.860	12.920	9.435	4,349,762
2022-05-31	12.820	13.320	12.600	13.240	9.596	5,224,649
2022-05-30	12.850	12.850	12.510	12.810	9.284	3,255,155
2022-05-27	12.550	13.320	12.280	12.800	9.277	5,369,582
2022-05-26	12.500	12.500	12.150	12.390	8.980	1,632,788
2022-05-25	12.100	12.400	12.020	12.330	8.936	1,676,362
2022-05-24	12.760	13.090	12.080	12.120	8.784	3,774,242
2022-05-23	12.690	12.830	12.610	12.820	9.291	1,960,289
2022-05-20	12.670	12.880	12.570	12.690	9.197	2,296,669
2022-05-19	12.320	12.670	12.280	12.660	9.175	2,364,204
2022-05-18	12.500	12.640	12.300	12.530	9.081	2,175,292
2022-05-17	12.440	12.470	12.100	12.440	9.016	2,150,953
2022-05-16	12.580	12.730	12.390	12.440	9.016	1,775,879
2022-05-13	12.390	12.600	12.350	12.460	9.030	2,109,790
2022-05-12	12.480	12.550	12.200	12.430	9.009	2,836,179
2022-05-11	12.510	12.810	12.360	12.380	8.972	5,626,123

← NewerPage 18 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.