Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.080	11.200	10.920	10.980	8.365	7,385,038
2026-01-15	10.930	11.120	10.930	11.030	8.403	8,993,007
2026-01-14	10.930	11.220	10.830	11.000	8.380	12,198,894
2026-01-13	11.190	11.380	10.910	10.940	8.335	13,443,621
2026-01-12	10.860	10.990	10.810	10.990	8.373	8,728,067
2026-01-09	10.810	10.860	10.740	10.830	8.251	7,092,626
2026-01-08	10.720	10.880	10.700	10.830	8.251	5,450,374
2026-01-07	10.780	10.850	10.700	10.740	8.182	5,852,330
2026-01-06	10.780	10.820	10.680	10.800	8.228	6,978,918
2026-01-05	10.630	10.740	10.630	10.680	8.137	5,366,097
2025-12-31	10.600	10.720	10.590	10.640	8.106	3,881,687
2025-12-30	10.690	10.810	10.610	10.630	8.099	4,270,700
2025-12-29	10.610	10.880	10.550	10.730	8.175	7,313,080
2025-12-26	10.700	10.700	10.510	10.590	8.068	4,831,188
2025-12-25	10.630	10.650	10.530	10.620	8.091	4,103,323
2025-12-24	10.430	10.640	10.430	10.610	8.083	4,164,317
2025-12-23	10.510	10.540	10.410	10.440	7.954	3,530,279
2025-12-22	10.610	10.630	10.500	10.530	8.022	3,357,012
2025-12-19	10.430	10.570	10.430	10.550	8.038	4,094,999
2025-12-18	10.360	10.540	10.360	10.420	7.939	3,546,036
2025-12-17	10.290	10.430	10.180	10.400	7.923	5,648,613
2025-12-16	10.420	10.470	10.270	10.310	7.855	5,204,158
2025-12-15	10.280	10.520	10.230	10.430	7.946	5,631,256
2025-12-12	10.380	10.440	10.280	10.290	7.839	5,438,418
2025-12-11	10.480	10.530	10.330	10.340	7.878	5,906,501
2025-12-10	10.600	10.630	10.460	10.490	7.992	6,391,449
2025-12-09	10.740	10.790	10.600	10.600	8.076	7,186,578
2025-12-08	10.930	10.970	10.690	10.800	8.228	13,102,683
2025-12-05	10.940	11.060	10.910	11.010	8.388	4,955,078
2025-12-04	11.130	11.160	10.950	10.960	8.350	6,797,360
2025-12-03	11.200	11.310	11.100	11.160	8.502	6,234,798
2025-12-02	11.260	11.300	11.160	11.210	8.540	6,051,108
2025-12-01	11.260	11.390	11.210	11.330	8.632	10,258,564
2025-11-28	11.350	11.370	11.100	11.280	8.594	12,792,914
2025-11-27	11.280	11.640	11.180	11.490	8.754	22,036,098
2025-11-26	11.000	11.430	10.940	11.120	8.472	15,254,234
2025-11-25	10.940	11.080	10.870	10.980	8.365	5,747,298
2025-11-24	10.920	10.950	10.710	10.840	8.259	6,731,620
2025-11-21	11.260	11.330	10.730	10.810	8.236	12,866,226
2025-11-20	11.450	11.710	11.240	11.360	8.655	11,197,377
2025-11-19	11.460	11.610	11.300	11.550	8.799	13,447,079
2025-11-18	11.850	11.870	11.450	11.520	8.723	15,305,974
2025-11-17	12.010	12.080	11.580	11.870	8.988	21,266,875
2025-11-14	12.010	12.280	11.850	11.880	8.996	30,719,328
2025-11-13	11.840	12.680	11.700	12.300	9.314	43,720,245
2025-11-12	12.040	12.190	11.680	11.810	8.943	37,912,330
2025-11-11	11.360	11.880	11.310	11.780	8.920	27,372,075
2025-11-10	11.390	11.470	11.290	11.400	8.632	8,804,949
2025-11-07	11.230	11.470	11.180	11.400	8.632	12,629,657
2025-11-06	11.170	11.500	11.130	11.330	8.579	13,733,469
2025-11-05	10.950	11.270	10.900	11.170	8.458	7,057,568
2025-11-04	10.970	11.060	10.940	11.030	8.352	4,877,812
2025-11-03	10.930	10.980	10.900	10.970	8.307	5,020,765
2025-10-31	10.680	10.970	10.680	10.940	8.284	6,877,778
2025-10-30	10.830	10.870	10.690	10.700	8.102	4,559,489
2025-10-29	10.860	10.890	10.760	10.840	8.208	5,245,108
2025-10-28	10.880	10.920	10.780	10.890	8.246	4,851,338
2025-10-27	10.890	10.950	10.840	10.930	8.276	4,743,958
2025-10-24	10.830	10.900	10.810	10.870	8.231	4,534,818
2025-10-23	10.690	10.850	10.680	10.830	8.201	4,659,867

← NewerPage 4 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.