Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.700	10.790	10.690	10.730	8.125	3,202,502
2025-10-21	10.580	10.750	10.520	10.730	8.125	3,778,319
2025-10-20	10.530	10.600	10.490	10.590	8.019	2,518,254
2025-10-17	10.620	10.700	10.450	10.450	7.913	4,308,570
2025-10-16	10.760	10.790	10.620	10.650	8.064	3,348,409
2025-10-15	10.650	10.780	10.610	10.760	8.148	4,086,419
2025-10-14	10.820	10.900	10.600	10.650	8.064	5,380,883
2025-10-13	10.610	10.830	10.480	10.810	8.186	5,709,468
2025-10-10	10.740	11.030	10.720	10.950	8.292	6,051,043
2025-10-09	10.800	10.860	10.730	10.790	8.170	4,471,999
2025-09-30	10.900	10.910	10.780	10.780	8.163	3,879,459
2025-09-29	10.680	10.910	10.560	10.870	8.231	5,152,418
2025-09-26	10.650	10.840	10.620	10.720	8.117	3,661,969
2025-09-25	10.800	10.890	10.680	10.720	8.117	3,796,259
2025-09-24	10.580	10.810	10.500	10.800	8.178	4,662,838
2025-09-23	10.790	10.790	10.370	10.590	8.019	7,155,218
2025-09-22	10.810	10.830	10.640	10.750	8.140	5,914,478
2025-09-19	11.020	11.120	10.820	10.830	8.201	8,381,300
2025-09-18	11.160	11.240	11.030	11.080	8.390	9,270,847
2025-09-17	11.090	11.190	11.080	11.140	8.435	5,142,148
2025-09-16	11.080	11.150	11.000	11.150	8.443	4,500,280
2025-09-15	11.110	11.170	11.080	11.090	8.398	4,137,639
2025-09-12	11.230	11.230	11.100	11.130	8.428	5,991,780
2025-09-11	11.160	11.230	11.050	11.230	8.504	7,032,374
2025-09-10	11.150	11.200	11.080	11.180	8.466	4,520,849
2025-09-09	11.210	11.300	11.100	11.170	8.458	5,574,268
2025-09-08	11.130	11.250	11.110	11.230	8.504	6,583,588
2025-09-05	11.080	11.140	11.010	11.130	8.428	7,313,928
2025-09-04	10.900	11.070	10.870	11.060	8.375	6,296,996
2025-09-03	11.230	11.230	10.870	10.920	8.269	8,233,147
2025-09-02	11.250	11.300	10.980	11.210	8.489	11,800,910
2025-09-01	11.240	11.540	11.100	11.300	8.557	13,418,206
2025-08-29	11.230	11.560	11.150	11.260	8.526	14,745,804
2025-08-28	11.360	11.450	10.940	11.240	8.511	15,366,502
2025-08-27	11.720	11.750	11.360	11.360	8.602	19,759,864
2025-08-26	11.690	11.860	11.600	11.750	8.897	23,417,268
2025-08-25	12.200	12.200	11.640	11.720	8.875	35,118,668
2025-08-22	12.530	12.570	12.320	12.370	9.367	9,466,207
2025-08-21	12.620	12.670	12.470	12.560	9.511	8,613,551
2025-08-20	12.470	12.640	12.330	12.620	9.556	9,529,917
2025-08-19	12.430	12.550	12.310	12.480	9.450	9,962,171
2025-08-18	12.460	12.720	12.400	12.490	9.458	12,509,754
2025-08-15	12.130	12.490	12.130	12.320	9.329	11,315,716
2025-08-14	12.520	12.580	12.090	12.130	9.185	17,910,744
2025-08-13	12.750	12.840	12.520	12.560	9.511	15,756,775
2025-08-12	13.340	13.520	12.660	12.740	9.647	24,295,354
2025-08-11	12.700	12.810	12.560	12.770	9.670	12,845,686
2025-08-08	12.600	12.660	12.390	12.590	9.533	10,717,584
2025-08-07	12.550	12.770	12.460	12.660	9.586	14,340,386
2025-08-06	12.410	12.510	12.350	12.510	9.473	11,311,195
2025-08-05	12.170	12.550	12.110	12.410	9.397	14,827,925
2025-08-04	11.910	12.160	11.820	12.140	9.193	6,998,288
2025-08-01	11.790	12.060	11.780	11.970	9.064	9,145,237
2025-07-31	12.120	12.200	11.810	11.840	8.966	12,288,246
2025-07-30	12.200	12.450	12.040	12.170	9.215	12,397,021
2025-07-29	12.180	12.410	11.980	12.190	9.231	14,194,175
2025-07-28	12.120	12.220	12.020	12.210	9.246	9,800,437
2025-07-25	12.200	12.230	12.030	12.120	9.178	9,694,782
2025-07-24	11.940	12.190	11.930	12.180	9.223	10,557,427
2025-07-23	12.190	12.220	11.940	11.960	9.056	10,832,246

← NewerPage 5 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.