Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	12.140	12.250	11.980	12.200	9.238	12,752,216
2025-07-21	11.860	12.210	11.810	12.120	9.178	13,253,717
2025-07-18	11.860	11.910	11.740	11.860	8.981	7,976,407
2025-07-17	11.650	11.990	11.620	11.890	9.003	13,556,890
2025-07-16	11.710	11.750	11.610	11.650	8.822	7,019,088
2025-07-15	11.750	11.920	11.600	11.700	8.860	9,885,457
2025-07-14	11.650	11.820	11.580	11.810	8.943	9,729,327
2025-07-11	11.690	11.870	11.610	11.710	8.867	12,486,236
2025-07-10	11.470	11.870	11.450	11.720	8.875	16,381,165
2025-07-09	11.640	11.740	11.440	11.440	8.663	11,915,016
2025-07-08	11.430	11.890	11.380	11.730	8.822	13,926,115
2025-07-07	11.370	11.480	11.340	11.420	8.589	4,112,549
2025-07-04	11.580	11.610	11.350	11.390	8.566	7,252,698
2025-07-03	11.610	11.690	11.490	11.600	8.724	7,787,127
2025-07-02	11.540	11.690	11.410	11.630	8.746	9,933,297
2025-07-01	11.440	11.570	11.360	11.520	8.664	8,454,677
2025-06-30	11.330	11.470	11.280	11.440	8.604	6,321,435
2025-06-27	11.280	11.390	11.270	11.300	8.498	5,209,488
2025-06-26	11.310	11.550	11.250	11.310	8.506	6,472,308
2025-06-25	11.210	11.450	11.210	11.340	8.528	6,623,555
2025-06-24	11.050	11.270	10.950	11.250	8.461	5,520,968
2025-06-23	10.650	11.020	10.650	11.000	8.273	5,306,598
2025-06-20	10.900	11.090	10.750	10.750	8.085	5,863,518
2025-06-19	11.160	11.360	10.900	10.920	8.213	7,966,527
2025-06-18	11.280	11.360	11.090	11.200	8.423	6,369,348
2025-06-17	11.430	11.600	11.280	11.360	8.543	7,258,028
2025-06-16	11.290	11.670	11.290	11.450	8.611	7,880,207
2025-06-13	11.790	11.880	11.370	11.390	8.566	15,768,215
2025-06-12	11.850	12.190	11.660	11.890	8.942	20,513,694
2025-06-11	11.860	11.940	11.700	11.850	8.912	16,021,845
2025-06-10	12.300	12.500	11.770	11.970	9.002	36,180,575
2025-06-09	11.530	12.800	11.410	12.750	9.589	30,465,452
2025-06-06	11.370	11.920	11.360	11.660	8.769	14,301,308
2025-06-05	11.380	11.480	11.220	11.370	8.551	7,387,768
2025-06-04	11.230	11.550	11.200	11.430	8.596	9,628,335
2025-06-03	11.070	11.350	11.050	11.230	8.446	7,584,754
2025-05-30	11.340	11.390	11.100	11.160	8.393	9,723,737
2025-05-29	11.300	11.520	11.280	11.430	8.596	10,851,876
2025-05-28	11.850	11.870	11.340	11.370	8.551	16,589,555
2025-05-27	11.980	12.120	11.700	11.880	8.934	17,022,389
2025-05-26	11.720	12.160	11.460	12.100	9.100	27,664,017
2025-05-23	11.400	11.890	11.290	11.730	8.822	23,332,784
2025-05-22	11.390	11.850	11.260	11.400	8.573	15,082,738
2025-05-21	11.460	11.610	11.300	11.390	8.566	8,540,347
2025-05-20	11.410	11.800	11.340	11.510	8.656	14,150,365
2025-05-19	11.220	11.350	11.000	11.290	8.491	8,709,477
2025-05-16	11.200	11.490	11.200	11.280	8.483	8,923,943
2025-05-15	11.300	11.470	11.130	11.390	8.566	11,853,656
2025-05-14	11.820	11.880	11.280	11.410	8.581	19,626,705
2025-05-13	11.150	11.660	11.020	11.580	8.709	23,147,622
2025-05-12	11.050	11.100	10.910	11.010	8.280	6,428,368
2025-05-09	11.190	11.200	10.910	10.930	8.220	10,013,507
2025-05-08	11.260	11.290	11.070	11.200	8.423	13,820,555
2025-05-07	10.980	11.400	10.880	11.400	8.573	19,461,995
2025-05-06	10.750	10.930	10.670	10.910	8.205	10,569,229
2025-04-30	10.900	10.950	10.640	10.690	8.040	10,073,439
2025-04-29	10.590	10.900	10.580	10.880	8.182	11,128,126
2025-04-28	10.550	10.740	10.300	10.600	7.972	11,085,226
2025-04-25	11.070	11.100	10.650	10.680	8.032	18,908,754
2025-04-24	10.520	11.430	10.350	11.100	8.348	27,834,032

← NewerPage 6 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.