Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.540	7.620	7.070	7.160	7.160	9,914,620
2026-07-17	7.710	7.850	7.370	7.420	7.420	7,838,161
2026-07-16	7.800	7.910	7.650	7.770	7.770	6,617,083
2026-07-15	7.750	7.910	7.660	7.880	7.880	7,372,000
2026-07-14	7.480	7.840	7.370	7.840	7.840	11,712,908
2026-07-13	8.010	8.010	7.510	7.550	7.550	10,608,638
2026-07-10	7.980	8.230	7.880	8.010	8.010	7,218,380
2026-07-09	8.210	8.340	7.780	8.020	8.020	9,196,171
2026-07-08	8.290	8.480	8.150	8.250	8.250	7,618,279
2026-07-07	8.615	8.623	8.308	8.339	8.259	7,376,785
2026-07-06	8.754	8.877	8.515	8.623	8.540	11,084,841
2026-07-03	11.740	11.740	11.220	11.500	8.761	15,406,844
2026-07-02	10.910	12.100	10.760	11.820	9.005	25,376,642
2026-07-01	10.500	11.090	10.420	10.810	8.236	12,748,944
2026-06-30	10.030	10.650	9.930	10.580	8.060	11,290,108
2026-06-29	10.610	10.680	9.990	10.210	7.779	10,115,797
2026-06-26	10.890	10.930	10.550	10.580	8.060	7,911,537
2026-06-25	11.280	11.370	10.820	10.930	8.327	10,507,309
2026-06-24	11.840	12.160	11.340	11.380	8.670	10,427,167
2026-06-23	12.030	12.070	11.780	11.900	9.066	8,794,782
2026-06-22	11.850	12.120	11.700	12.100	9.218	13,868,173
2026-06-18	11.740	11.980	11.610	11.810	8.998	9,046,567
2026-06-17	12.090	12.160	11.820	11.860	9.036	11,956,091
2026-06-16	12.060	12.230	11.920	12.190	9.287	13,150,848
2026-06-15	11.750	12.340	11.700	12.130	9.241	17,050,651
2026-06-12	11.490	11.820	11.310	11.750	8.952	13,437,524
2026-06-11	11.400	11.760	11.320	11.510	8.769	11,370,047
2026-06-10	11.220	11.800	11.130	11.550	8.799	11,561,436
2026-06-09	10.850	11.380	10.850	11.330	8.632	9,837,318
2026-06-08	11.160	11.320	10.640	10.850	8.266	10,284,297
2026-06-05	11.320	11.700	11.050	11.460	8.731	10,598,750
2026-06-04	11.510	11.560	11.180	11.360	8.655	8,413,857
2026-06-03	11.660	11.680	11.300	11.510	8.769	8,046,347
2026-06-02	11.770	11.810	11.400	11.610	8.845	7,653,919
2026-06-01	11.580	11.870	11.520	11.790	8.982	7,219,069
2026-05-29	12.260	12.300	11.470	11.550	8.799	11,128,282
2026-05-28	11.880	12.300	11.860	12.170	9.272	10,875,614
2026-05-27	12.350	12.460	11.850	11.960	9.112	12,020,524
2026-05-26	12.910	12.950	12.200	12.350	9.409	15,062,562
2026-05-25	13.250	13.390	12.800	12.950	9.866	13,096,027
2026-05-22	12.990	13.210	12.720	13.120	9.996	13,352,426
2026-05-21	13.610	14.010	12.830	12.890	9.820	24,524,479
2026-05-20	13.510	13.830	13.360	13.620	10.376	11,049,866
2026-05-19	13.590	13.950	13.460	13.660	10.407	16,118,643
2026-05-18	14.300	14.840	13.560	13.720	10.453	27,523,591
2026-05-15	14.260	14.760	14.120	14.470	11.024	29,490,711
2026-05-14	14.180	14.350	14.040	14.260	10.864	18,786,892
2026-05-13	13.670	14.580	13.620	14.300	10.895	28,078,353
2026-05-12	13.710	13.960	13.610	13.710	10.445	15,011,485
2026-05-11	13.600	13.730	13.430	13.670	10.415	14,004,258
2026-05-08	14.040	14.050	13.570	13.610	10.369	20,570,153
2026-05-07	13.800	14.140	13.700	14.040	10.696	19,904,891
2026-05-06	13.700	14.410	13.690	13.870	10.567	31,603,706
2026-04-30	13.580	13.720	13.380	13.690	10.430	17,923,289
2026-04-29	13.000	13.750	12.810	13.590	10.354	25,150,079
2026-04-28	13.350	13.380	13.020	13.080	9.965	13,914,194
2026-04-27	12.800	13.450	12.760	13.380	10.194	23,216,562
2026-04-24	12.860	12.950	12.690	12.910	9.836	15,589,296
2026-04-23	12.930	13.450	12.820	13.010	9.912	20,646,138
2026-04-22	12.870	13.010	12.800	12.890	9.820	9,193,073

← NewerPage 2 of 3 · 121 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.