Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.520	11.430	10.350	11.100	8.348	27,834,032
2025-04-23	10.560	10.700	10.360	10.540	7.927	15,551,271
2025-04-22	10.340	10.760	10.060	10.550	7.934	23,159,154
2025-04-21	9.800	10.800	9.700	10.330	7.769	25,954,505
2025-04-18	9.500	9.530	9.350	9.450	7.107	4,178,459
2025-04-17	9.210	9.640	9.190	9.480	7.130	6,322,678
2025-04-16	9.510	9.530	9.130	9.300	6.994	6,212,958
2025-04-15	9.410	9.620	9.360	9.560	7.190	6,716,188
2025-04-14	9.360	9.520	9.330	9.410	7.077	6,709,688
2025-04-11	9.170	9.410	9.110	9.280	6.979	6,393,008
2025-04-10	9.510	9.680	9.270	9.280	6.979	12,356,756
2025-04-09	8.980	9.300	8.320	9.260	6.964	10,382,725
2025-04-08	9.010	9.520	8.880	9.120	6.859	11,590,294
2025-04-07	10.640	10.650	8.820	8.870	6.671	15,236,580
2025-04-03	11.100	11.150	10.870	11.030	8.295	4,066,399
2025-04-02	11.120	11.280	11.050	11.110	8.355	3,967,729
2025-04-01	10.980	11.230	10.980	11.130	8.370	4,226,559
2025-03-31	11.150	11.220	10.790	10.980	8.258	5,780,188
2025-03-28	11.320	11.460	11.160	11.190	8.416	7,425,078
2025-03-27	11.430	11.650	11.260	11.400	8.573	9,311,637
2025-03-26	11.150	11.830	11.130	11.400	8.573	11,346,199
2025-03-25	10.980	11.290	10.800	11.130	8.370	7,989,537
2025-03-24	11.500	11.570	10.720	11.000	8.273	11,951,849
2025-03-21	11.750	11.920	11.550	11.560	8.694	8,070,867
2025-03-20	11.930	11.980	11.700	11.760	8.844	7,853,817
2025-03-19	11.980	12.180	11.840	11.920	8.965	9,688,247
2025-03-18	12.020	12.080	11.900	12.030	9.047	8,679,500
2025-03-17	12.240	12.270	11.980	12.010	9.032	10,881,099
2025-03-14	11.810	12.230	11.690	12.150	9.138	15,835,464
2025-03-13	12.020	12.140	11.670	11.720	8.814	16,334,235
2025-03-12	12.130	12.460	11.890	12.040	9.055	25,054,437
2025-03-11	11.910	12.180	11.600	11.890	8.942	26,319,933
2025-03-10	12.950	13.820	12.000	12.120	9.115	49,453,624
2025-03-07	11.860	12.450	11.670	12.450	9.363	32,336,098
2025-03-06	11.550	12.140	11.370	12.020	9.040	29,373,632
2025-03-05	10.790	11.650	10.680	11.560	8.694	27,834,682
2025-03-04	10.600	10.840	10.600	10.790	8.115	5,491,198
2025-03-03	10.780	10.940	10.660	10.750	8.085	8,140,831
2025-02-28	11.010	11.090	10.630	10.660	8.017	11,439,286
2025-02-27	11.230	11.400	10.920	11.110	8.355	18,867,245
2025-02-26	10.990	11.670	10.990	11.070	8.325	26,183,720
2025-02-25	10.450	11.300	10.370	11.060	8.318	29,342,240
2025-02-24	10.200	10.350	10.190	10.330	7.769	4,120,869
2025-02-21	10.330	10.350	10.160	10.260	7.716	4,142,662
2025-02-20	10.080	10.350	10.000	10.310	7.754	5,411,238
2025-02-19	9.960	10.120	9.940	10.080	7.581	2,946,625
2025-02-18	10.190	10.270	9.970	9.970	7.498	3,267,549
2025-02-17	10.220	10.240	10.130	10.230	7.694	3,047,843
2025-02-14	10.260	10.290	10.170	10.200	7.671	3,005,719
2025-02-13	10.320	10.380	10.180	10.180	7.656	3,575,638
2025-02-12	10.380	10.450	10.240	10.360	7.791	3,812,266
2025-02-11	10.360	10.390	10.240	10.390	7.814	3,557,292
2025-02-10	10.430	10.430	10.260	10.360	7.791	3,731,874
2025-02-07	10.330	10.450	10.250	10.330	7.769	4,903,531
2025-02-06	10.260	10.370	10.180	10.330	7.769	3,352,717
2025-02-05	10.220	10.300	10.110	10.260	7.716	3,287,371
2025-01-27	10.210	10.320	10.100	10.120	7.611	2,691,842
2025-01-24	10.230	10.250	10.060	10.170	7.648	3,139,499
2025-01-23	10.290	10.390	10.160	10.190	7.664	2,958,149
2025-01-22	10.350	10.360	10.140	10.200	7.671	2,769,819

← NewerPage 7 of 20 · 1,198 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.