Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.060	17.400	16.900	17.220	12.480	4,148,612
2022-02-07	16.740	17.170	16.620	16.980	12.306	4,153,163
2022-01-28	16.240	16.630	16.210	16.380	11.871	3,779,252
2022-01-27	17.000	17.120	16.030	16.100	11.669	5,379,205
2022-01-26	17.460	17.460	16.820	17.120	12.408	4,192,821
2022-01-25	18.250	18.500	17.030	17.160	12.437	7,334,633
2022-01-24	19.790	19.800	18.600	18.650	13.517	9,510,529
2022-01-21	20.100	20.560	19.590	20.090	14.560	13,627,220
2022-01-20	19.560	22.580	19.480	21.310	15.444	23,064,347
2022-01-19	18.880	19.350	18.810	19.240	13.944	3,779,793
2022-01-18	19.140	19.300	18.810	18.910	13.705	3,668,362
2022-01-17	18.870	19.180	18.840	19.160	13.886	2,904,226
2022-01-14	19.100	19.360	18.800	18.870	13.676	4,103,222
2022-01-13	19.600	19.740	19.290	19.300	13.988	3,959,651
2022-01-12	19.250	19.620	19.110	19.510	14.140	4,635,670
2022-01-11	19.030	19.280	18.920	19.160	13.886	3,198,284
2022-01-10	18.850	19.160	18.610	19.070	13.821	3,224,259
2022-01-07	19.680	19.740	18.760	18.810	13.633	7,474,544
2022-01-06	19.590	19.880	19.510	19.660	14.249	3,949,477
2022-01-05	20.950	21.050	19.580	19.590	14.198	8,511,622
2022-01-04	21.200	21.270	20.810	20.950	15.184	4,462,155
2021-12-31	20.750	21.220	20.640	21.200	15.365	5,382,036
2021-12-30	20.720	21.120	20.630	20.740	15.031	4,337,745
2021-12-29	20.670	21.170	20.460	20.840	15.104	5,252,218
2021-12-28	21.150	21.290	20.440	20.670	14.981	6,181,307
2021-12-27	21.110	21.600	21.030	21.310	15.444	5,600,615
2021-12-24	20.690	21.190	20.210	20.880	15.133	7,064,155
2021-12-23	21.650	21.710	20.700	20.700	15.002	9,142,039
2021-12-22	22.230	22.330	21.650	21.710	15.734	6,910,410
2021-12-21	21.800	22.350	21.610	22.350	16.198	6,170,902
2021-12-20	22.800	23.150	22.050	22.130	16.039	10,082,084
2021-12-17	24.700	24.700	23.100	23.260	16.858	13,568,304
2021-12-16	23.500	24.850	23.320	24.570	17.807	19,106,835
2021-12-15	23.500	24.680	23.310	23.800	17.249	19,046,775
2021-12-14	22.400	23.050	22.220	23.050	16.706	8,979,070
2021-12-13	22.910	22.910	22.150	22.460	16.278	8,587,453
2021-12-10	23.300	23.680	22.590	22.900	16.597	10,140,453
2021-12-09	23.500	23.710	23.130	23.410	16.966	9,110,976
2021-12-08	22.840	24.070	22.530	23.740	17.206	13,671,108
2021-12-07	22.580	23.000	22.280	22.660	16.423	8,287,422
2021-12-06	23.430	23.470	22.100	22.650	16.416	10,457,631
2021-12-03	22.870	23.560	22.830	23.250	16.850	10,149,198
2021-12-02	23.930	24.280	22.660	22.870	16.575	15,359,001
2021-12-01	23.920	24.420	23.210	24.120	17.481	14,077,227
2021-11-30	25.660	25.950	23.680	23.900	17.322	20,499,680
2021-11-29	24.440	26.540	24.440	25.180	18.249	19,320,217
2021-11-26	26.120	26.760	25.370	25.670	18.604	28,176,178
2021-11-25	23.860	28.680	23.400	27.760	20.119	40,112,929
2021-11-24	23.820	24.980	23.600	23.990	17.387	20,644,032
2021-11-23	23.460	25.350	23.200	24.220	17.553	23,533,047
2021-11-22	22.120	23.900	22.000	23.760	17.220	21,878,056
2021-11-19	22.330	23.150	22.110	22.400	16.234	15,250,646
2021-11-18	23.590	23.900	22.530	22.550	16.343	20,749,566
2021-11-17	22.990	24.600	22.220	24.160	17.510	26,282,858
2021-11-16	26.060	26.100	23.600	23.810	17.256	32,641,026
2021-11-15	26.850	31.140	24.810	27.710	20.083	46,201,620
2021-11-12	20.300	28.880	20.020	26.910	19.503	53,063,617
2021-11-11	19.900	22.490	19.680	20.900	15.147	48,158,301
2021-11-10	18.000	30.980	17.990	24.800	17.974	58,631,915

← NewerPage 20 of 20 · 1,199 trading days

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.