Shandong Longhua New Material Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.060 | 10.200 | 9.930 | 10.200 | 7.621 | 6,854,896 |
| 2024-10-25 | 9.830 | 10.090 | 9.830 | 10.050 | 7.509 | 7,935,340 |
| 2024-10-24 | 9.790 | 10.040 | 9.750 | 9.870 | 7.374 | 5,549,928 |
| 2024-10-23 | 9.980 | 9.980 | 9.770 | 9.850 | 7.360 | 10,729,619 |
| 2024-10-22 | 9.850 | 10.100 | 9.830 | 10.100 | 7.546 | 6,706,245 |
| 2024-10-21 | 9.770 | 10.040 | 9.660 | 9.880 | 7.382 | 7,606,314 |
| 2024-10-18 | 9.510 | 9.900 | 9.440 | 9.740 | 7.277 | 7,478,396 |
| 2024-10-17 | 9.640 | 9.720 | 9.460 | 9.490 | 7.091 | 4,896,799 |
| 2024-10-16 | 9.510 | 9.760 | 9.450 | 9.590 | 7.165 | 4,732,648 |
| 2024-10-15 | 9.800 | 9.940 | 9.600 | 9.620 | 7.188 | 6,391,708 |
| 2024-10-14 | 9.640 | 9.850 | 9.430 | 9.850 | 7.360 | 6,272,593 |
| 2024-10-11 | 10.000 | 10.010 | 9.440 | 9.590 | 7.165 | 8,455,083 |
| 2024-10-10 | 10.070 | 10.400 | 9.810 | 10.040 | 7.501 | 9,667,123 |
| 2024-10-09 | 10.740 | 11.070 | 9.960 | 9.970 | 7.449 | 16,019,115 |
| 2024-10-08 | 12.010 | 12.010 | 10.510 | 11.320 | 8.458 | 23,985,825 |
| 2024-09-30 | 9.360 | 10.480 | 9.100 | 10.260 | 7.666 | 22,076,984 |
| 2024-09-27 | 8.750 | 9.200 | 8.550 | 8.980 | 6.710 | 14,719,999 |
| 2024-09-26 | 8.250 | 8.510 | 8.200 | 8.470 | 6.328 | 7,558,957 |
| 2024-09-25 | 8.300 | 8.460 | 8.200 | 8.250 | 6.164 | 8,203,517 |
| 2024-09-24 | 8.000 | 8.260 | 7.950 | 8.250 | 6.164 | 6,795,358 |
| 2024-09-23 | 8.010 | 8.070 | 7.920 | 7.980 | 5.962 | 2,574,259 |
| 2024-09-20 | 8.120 | 8.160 | 7.990 | 8.010 | 5.985 | 3,118,049 |
| 2024-09-19 | 8.000 | 8.170 | 7.940 | 8.120 | 6.067 | 3,938,767 |
| 2024-09-18 | 8.010 | 8.060 | 7.810 | 7.950 | 5.940 | 3,515,459 |
| 2024-09-13 | 8.160 | 8.230 | 8.000 | 8.010 | 5.985 | 5,038,278 |
| 2024-09-12 | 8.280 | 8.350 | 8.180 | 8.220 | 6.142 | 5,867,158 |
| 2024-09-11 | 8.420 | 8.650 | 8.270 | 8.270 | 6.179 | 9,600,918 |
| 2024-09-10 | 8.160 | 8.430 | 8.080 | 8.280 | 6.186 | 7,252,754 |
| 2024-09-09 | 8.090 | 8.180 | 7.980 | 8.080 | 6.037 | 6,398,468 |
| 2024-09-06 | 8.820 | 8.820 | 8.180 | 8.180 | 6.112 | 15,107,594 |
| 2024-09-05 | 8.900 | 8.970 | 8.670 | 8.760 | 6.545 | 10,573,417 |
| 2024-09-04 | 8.790 | 9.030 | 8.660 | 8.950 | 6.687 | 12,807,413 |
| 2024-09-03 | 8.780 | 8.880 | 8.670 | 8.870 | 6.627 | 9,176,245 |
| 2024-09-02 | 9.000 | 9.080 | 8.790 | 8.870 | 6.627 | 11,447,385 |
| 2024-08-30 | 8.890 | 9.050 | 8.800 | 9.000 | 6.724 | 18,558,716 |
| 2024-08-29 | 8.830 | 8.970 | 8.640 | 8.900 | 6.650 | 16,323,224 |
| 2024-08-28 | 9.050 | 9.100 | 8.770 | 8.810 | 6.582 | 16,542,066 |
| 2024-08-27 | 9.210 | 9.260 | 8.920 | 9.110 | 6.807 | 21,418,663 |
| 2024-08-26 | 9.060 | 9.570 | 8.750 | 9.320 | 6.964 | 31,304,027 |
| 2024-08-23 | 9.010 | 10.320 | 8.860 | 9.330 | 6.971 | 42,807,971 |
| 2024-08-22 | 7.740 | 9.260 | 7.670 | 9.260 | 6.919 | 26,106,045 |
| 2024-08-21 | 7.730 | 7.820 | 7.680 | 7.720 | 5.768 | 1,769,689 |
| 2024-08-20 | 7.900 | 8.000 | 7.710 | 7.740 | 5.783 | 3,213,449 |
| 2024-08-19 | 8.080 | 8.170 | 7.930 | 7.940 | 5.932 | 4,265,893 |
| 2024-08-16 | 8.150 | 8.200 | 8.070 | 8.150 | 6.089 | 2,727,449 |
| 2024-08-15 | 8.100 | 8.210 | 8.000 | 8.150 | 6.089 | 2,915,509 |
| 2024-08-14 | 8.110 | 8.300 | 8.080 | 8.090 | 6.045 | 2,448,809 |
| 2024-08-13 | 8.100 | 8.250 | 8.010 | 8.240 | 6.157 | 2,571,269 |
| 2024-08-12 | 8.240 | 8.380 | 8.140 | 8.160 | 6.097 | 2,367,429 |
| 2024-08-09 | 8.330 | 8.420 | 8.230 | 8.230 | 6.149 | 3,072,289 |
| 2024-08-08 | 8.300 | 8.360 | 8.030 | 8.270 | 6.179 | 5,716,515 |
| 2024-08-07 | 8.140 | 8.490 | 8.070 | 8.300 | 6.201 | 6,032,647 |
| 2024-08-06 | 8.040 | 8.160 | 8.020 | 8.150 | 6.089 | 2,336,099 |
| 2024-08-05 | 8.150 | 8.300 | 7.960 | 7.970 | 5.955 | 3,429,139 |
| 2024-08-02 | 8.280 | 8.350 | 8.200 | 8.220 | 6.142 | 2,657,733 |
| 2024-08-01 | 8.390 | 8.430 | 8.270 | 8.300 | 6.201 | 3,036,438 |
| 2024-07-31 | 8.020 | 8.330 | 8.010 | 8.330 | 6.224 | 3,187,368 |
| 2024-07-30 | 8.010 | 8.150 | 7.960 | 8.060 | 6.022 | 1,945,839 |
| 2024-07-29 | 8.120 | 8.150 | 7.960 | 8.020 | 5.992 | 2,006,809 |
| 2024-07-26 | 7.930 | 8.130 | 7.930 | 8.120 | 6.067 | 2,681,278 |
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.