Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.320	10.370	10.190	10.300	7.746	2,752,229
2025-01-20	10.370	10.470	10.250	10.280	7.731	4,372,939
2025-01-17	10.090	10.440	10.010	10.340	7.776	7,012,347
2025-01-16	10.060	10.160	10.000	10.080	7.581	4,399,084
2025-01-15	9.880	10.090	9.880	9.960	7.491	3,840,889
2025-01-14	9.660	9.920	9.650	9.920	7.460	3,599,352
2025-01-13	9.580	9.680	9.450	9.620	7.235	3,597,844
2025-01-10	10.100	10.190	9.730	9.730	7.318	4,839,581
2025-01-09	9.950	10.070	9.920	10.050	7.558	3,346,751
2025-01-08	9.880	10.130	9.710	10.040	7.551	5,107,568
2025-01-07	9.890	9.990	9.730	9.960	7.491	3,334,225
2025-01-06	9.720	10.040	9.510	9.890	7.438	3,556,252
2025-01-03	9.850	10.100	9.700	9.720	7.310	5,847,366
2025-01-02	9.880	10.080	9.730	9.780	7.355	3,728,680
2024-12-31	10.160	10.200	9.880	9.890	7.438	3,758,898
2024-12-30	10.160	10.190	10.010	10.120	7.611	3,056,009
2024-12-27	10.060	10.520	9.990	10.200	7.671	5,631,879
2024-12-26	9.900	10.070	9.860	10.010	7.528	2,740,862
2024-12-25	10.060	10.130	9.720	9.890	7.438	5,813,233
2024-12-24	10.000	10.150	9.900	10.070	7.573	4,138,289
2024-12-23	10.390	10.480	9.930	9.950	7.483	5,104,363
2024-12-20	10.180	10.380	10.160	10.350	7.784	3,293,995
2024-12-19	10.220	10.230	10.020	10.170	7.648	3,465,409
2024-12-18	10.290	10.490	10.080	10.240	7.701	4,204,329
2024-12-17	10.600	10.670	10.200	10.200	7.671	6,093,748
2024-12-16	10.630	10.810	10.500	10.560	7.942	4,905,158
2024-12-13	10.750	10.950	10.610	10.620	7.987	9,869,595
2024-12-12	10.670	10.740	10.590	10.740	8.024	4,958,848
2024-12-11	10.640	10.710	10.540	10.670	7.972	4,167,289
2024-12-10	10.880	10.970	10.590	10.630	7.942	7,166,396
2024-12-09	10.530	10.650	10.450	10.650	7.957	5,443,618
2024-12-06	10.460	10.570	10.350	10.530	7.868	5,051,928
2024-12-05	10.330	10.490	10.270	10.490	7.838	4,321,589
2024-12-04	10.520	10.540	10.290	10.350	7.733	5,298,018
2024-12-03	10.480	10.770	10.420	10.550	7.883	7,464,873
2024-12-02	10.360	10.560	10.310	10.490	7.838	5,837,274
2024-11-29	10.190	10.420	10.120	10.350	7.733	5,950,748
2024-11-28	10.060	10.320	10.040	10.160	7.591	4,635,601
2024-11-27	10.000	10.080	9.700	10.070	7.524	4,197,410
2024-11-26	10.060	10.120	9.960	10.020	7.487	3,674,189
2024-11-25	9.800	10.060	9.780	10.060	7.516	4,191,398
2024-11-22	10.310	10.380	9.750	9.770	7.300	6,501,948
2024-11-21	10.280	10.420	10.180	10.300	7.696	5,180,957
2024-11-20	10.020	10.410	10.020	10.340	7.726	6,057,118
2024-11-19	9.960	10.080	9.800	10.080	7.531	5,931,238
2024-11-18	10.320	10.330	9.830	9.930	7.419	8,242,764
2024-11-15	10.350	10.690	10.140	10.180	7.606	7,929,997
2024-11-14	10.610	10.790	10.350	10.400	7.770	7,924,666
2024-11-13	10.650	10.740	10.360	10.600	7.920	7,443,961
2024-11-12	10.970	11.050	10.590	10.690	7.987	8,979,111
2024-11-11	10.410	11.050	10.410	10.940	8.174	12,773,865
2024-11-08	10.800	10.800	10.350	10.460	7.815	15,979,088
2024-11-07	9.860	10.860	9.790	10.690	7.987	18,408,423
2024-11-06	9.880	10.030	9.830	9.910	7.404	6,372,078
2024-11-05	9.660	9.890	9.610	9.870	7.374	6,008,042
2024-11-04	9.420	9.680	9.380	9.660	7.218	3,802,334
2024-11-01	9.720	9.850	9.430	9.450	7.061	6,537,533
2024-10-31	9.700	9.850	9.670	9.780	7.307	5,128,787
2024-10-30	9.800	9.910	9.600	9.710	7.255	5,452,587
2024-10-29	10.200	10.250	9.820	9.830	7.345	8,145,277

← NewerPage 8 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.