Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.910	13.240	12.790	12.990	9.896	11,911,947
2026-04-20	12.870	13.070	12.760	13.000	9.904	13,330,235
2026-04-17	12.850	12.990	12.570	12.890	9.820	17,664,199
2026-04-16	12.970	12.970	12.640	12.930	9.851	17,951,330
2026-04-15	12.890	13.110	12.760	13.010	9.912	19,845,248
2026-04-14	13.240	13.350	12.650	12.890	9.820	33,013,359
2026-04-13	12.800	13.690	12.740	13.450	10.247	46,378,942
2026-04-10	12.550	12.960	12.520	12.820	9.767	24,270,380
2026-04-09	12.250	12.740	12.150	12.730	9.698	29,028,599
2026-04-08	12.080	12.400	11.990	12.400	9.447	33,763,160
2026-04-07	11.240	12.670	11.200	12.630	9.622	32,422,248
2026-04-03	11.770	12.050	11.310	11.320	8.624	12,526,796
2026-04-02	11.580	12.370	11.520	11.820	9.005	16,759,803
2026-04-01	11.650	11.680	11.430	11.580	8.822	6,442,668
2026-03-31	11.630	11.740	11.410	11.460	8.731	10,711,181
2026-03-30	11.700	11.960	11.530	11.630	8.860	11,925,801
2026-03-27	11.620	11.900	11.570	11.850	9.028	9,552,190
2026-03-26	11.600	11.800	11.390	11.730	8.937	12,005,551
2026-03-25	11.530	11.750	11.510	11.610	8.845	9,025,793
2026-03-24	11.520	11.670	11.200	11.600	8.838	9,720,357
2026-03-23	11.680	11.880	11.170	11.360	8.655	16,717,072
2026-03-20	12.060	12.330	11.780	11.800	8.990	12,307,537
2026-03-19	12.080	12.270	11.960	12.150	9.257	9,713,398
2026-03-18	11.850	12.260	11.760	12.200	9.295	11,804,646
2026-03-17	12.200	12.380	11.820	11.850	9.028	10,512,447
2026-03-16	12.500	12.650	12.110	12.220	9.310	13,798,234
2026-03-13	12.620	12.790	12.540	12.540	9.554	13,420,078
2026-03-12	12.910	13.010	12.560	12.740	9.706	21,197,793
2026-03-11	12.880	12.960	12.700	12.870	9.805	16,641,048
2026-03-10	12.750	13.040	12.740	12.760	9.721	16,516,196
2026-03-09	12.600	12.750	12.420	12.670	9.653	17,400,975
2026-03-06	12.210	12.710	12.200	12.700	9.676	25,767,683
2026-03-05	12.250	12.450	12.160	12.290	9.363	12,312,382
2026-03-04	11.880	12.170	11.670	12.030	9.165	11,177,390
2026-03-03	12.350	12.540	11.900	11.930	9.089	16,421,595
2026-03-02	12.310	12.500	12.020	12.330	9.394	17,025,054
2026-02-27	12.230	12.520	12.200	12.510	9.531	12,035,656
2026-02-26	12.410	12.450	12.170	12.310	9.378	19,182,833
2026-02-25	12.490	12.690	12.430	12.690	9.668	18,912,485
2026-02-24	12.300	12.500	12.170	12.490	9.516	13,417,582
2026-02-13	12.330	12.390	12.110	12.120	9.234	13,077,645
2026-02-12	12.380	12.440	12.100	12.160	9.264	15,157,566
2026-02-11	12.380	12.600	12.300	12.380	9.432	15,788,755
2026-02-10	12.540	12.600	12.320	12.340	9.401	14,680,557
2026-02-09	12.450	12.590	12.330	12.510	9.531	18,084,905
2026-02-06	12.140	12.480	12.000	12.320	9.386	16,204,495
2026-02-05	12.410	12.650	12.160	12.170	9.272	19,557,064
2026-02-04	12.500	12.700	12.350	12.550	9.561	20,058,746
2026-02-03	12.570	12.680	12.260	12.520	9.538	20,175,226
2026-02-02	12.410	12.800	12.300	12.360	9.417	24,222,163
2026-01-30	12.680	12.860	11.950	12.480	9.508	33,750,848
2026-01-29	12.530	13.230	12.460	12.750	9.714	33,031,935
2026-01-28	12.700	13.170	12.670	12.800	9.752	37,222,172
2026-01-27	12.960	13.000	12.490	12.810	9.759	38,773,308
2026-01-26	13.980	14.040	12.900	13.120	9.996	73,997,326
2026-01-23	11.750	13.800	11.750	13.800	10.514	84,403,407
2026-01-22	11.370	11.580	11.320	11.500	8.761	10,223,004
2026-01-21	11.380	11.420	11.270	11.400	8.685	11,042,456
2026-01-20	11.180	11.590	11.130	11.480	8.746	22,036,267
2026-01-19	10.980	11.130	10.980	11.130	8.479	8,144,887

← NewerPage 3 of 20 · 1,197 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.