Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.740	13.180	11.260	12.500	9.059	7,713,572
2022-05-09	11.990	12.300	11.960	12.170	8.820	1,340,346
2022-05-06	11.780	12.160	11.700	12.080	8.755	1,987,105
2022-05-05	11.740	12.340	11.650	12.100	8.770	2,594,539
2022-04-29	11.410	11.880	11.410	11.740	8.509	2,356,313
2022-04-28	11.560	11.780	11.320	11.360	8.233	2,278,119
2022-04-27	10.970	11.830	10.960	11.760	8.523	3,681,952
2022-04-26	11.750	12.050	11.100	11.110	8.052	2,895,255
2022-04-25	12.770	12.990	11.710	11.810	8.559	4,352,964
2022-04-22	13.130	13.770	12.760	13.250	9.603	4,297,974
2022-04-21	13.490	14.180	13.100	13.150	9.531	4,812,610
2022-04-20	14.950	15.000	14.010	14.170	10.270	6,004,905
2022-04-19	13.560	14.200	13.560	14.150	10.255	3,260,498
2022-04-18	13.450	13.750	13.010	13.720	9.944	1,679,735
2022-04-15	13.970	13.970	13.380	13.480	9.770	2,416,604
2022-04-14	14.110	14.430	13.950	13.950	10.110	1,869,301
2022-04-13	14.250	14.650	14.090	14.100	10.219	2,448,549
2022-04-12	13.840	14.420	13.800	14.350	10.400	1,902,880
2022-04-11	14.660	14.660	13.810	13.850	10.038	2,491,735
2022-04-08	14.720	14.950	14.360	14.850	10.763	2,091,714
2022-04-07	15.090	15.130	14.700	14.700	10.654	1,825,199
2022-04-06	15.270	15.350	15.100	15.150	10.980	1,509,300
2022-04-01	15.400	15.450	15.000	15.220	11.031	1,667,936
2022-03-31	15.500	15.630	15.320	15.350	11.125	2,153,611
2022-03-30	15.430	15.600	15.410	15.500	11.234	1,517,934
2022-03-29	15.800	15.820	15.370	15.400	11.161	1,908,919
2022-03-28	15.700	15.920	15.400	15.730	11.400	2,622,422
2022-03-25	16.360	16.410	15.900	15.930	11.545	2,845,501
2022-03-24	16.080	16.430	15.930	16.360	11.857	3,706,322
2022-03-23	16.340	16.730	16.140	16.210	11.748	3,871,431
2022-03-22	16.850	16.850	16.270	16.420	11.900	6,858,444
2022-03-21	16.700	17.880	16.610	16.900	12.248	11,575,706
2022-03-18	15.290	16.660	15.250	16.210	11.748	6,950,853
2022-03-17	14.990	15.660	14.900	15.350	11.125	4,262,602
2022-03-16	15.010	15.320	14.210	14.860	10.770	3,637,245
2022-03-15	15.570	15.570	14.650	14.700	10.654	3,232,028
2022-03-14	16.010	16.050	15.550	15.570	11.284	2,731,843
2022-03-11	15.770	16.180	15.400	16.160	11.712	3,398,900
2022-03-10	15.720	16.050	15.630	15.720	11.393	2,669,095
2022-03-09	15.730	16.050	14.710	15.420	11.176	3,772,209
2022-03-08	16.500	16.650	15.560	15.720	11.393	3,901,840
2022-03-07	17.200	17.230	16.350	16.550	11.995	4,065,737
2022-03-04	17.210	17.650	17.060	17.160	12.437	3,264,992
2022-03-03	17.460	17.600	17.250	17.250	12.502	2,213,992
2022-03-02	17.400	17.620	17.230	17.480	12.669	2,184,315
2022-03-01	17.400	17.540	17.270	17.500	12.683	1,848,242
2022-02-28	17.510	17.730	17.150	17.390	12.603	2,388,400
2022-02-25	17.400	18.130	17.380	17.500	12.683	3,437,736
2022-02-24	17.990	18.190	16.990	17.280	12.524	5,734,114
2022-02-23	17.770	18.130	17.750	18.100	13.118	3,412,995
2022-02-22	17.980	18.070	17.640	17.770	12.879	3,456,556
2022-02-21	17.610	18.190	17.610	18.160	13.162	4,276,420
2022-02-18	17.720	17.880	17.400	17.770	12.879	3,403,607
2022-02-17	17.750	17.960	17.580	17.690	12.821	4,240,566
2022-02-16	17.380	17.840	17.290	17.800	12.901	4,488,081
2022-02-15	17.500	17.600	17.160	17.380	12.596	2,882,832
2022-02-14	17.200	17.450	17.150	17.340	12.567	4,004,796
2022-02-11	17.340	17.340	16.730	17.000	12.321	3,729,387
2022-02-10	17.260	17.450	17.080	17.340	12.567	3,122,815
2022-02-09	17.240	17.400	17.050	17.340	12.567	3,667,753

← NewerPage 19 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.