Shandong Longhua New Material Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.000 | 8.070 | 7.800 | 8.000 | 8.000 | 9,128,512 |
| 2026-10-19 | 8.000 | 8.000 | 7.740 | 7.880 | 7.880 | 10,380,367 |
| 2026-10-16 | 7.940 | 8.170 | 7.900 | 8.010 | 8.010 | 12,005,713 |
| 2026-10-15 | 7.800 | 8.040 | 7.780 | 7.920 | 7.920 | 16,797,172 |
| 2026-10-14 | 8.460 | 8.540 | 8.100 | 8.150 | 8.150 | 26,571,015 |
| 2026-10-13 | 7.830 | 8.830 | 7.800 | 8.610 | 8.610 | 37,600,870 |
| 2026-10-12 | 7.990 | 8.150 | 7.820 | 7.850 | 7.850 | 9,313,153 |
| 2026-10-09 | 7.940 | 8.040 | 7.730 | 8.020 | 8.020 | 11,793,760 |
| 2026-10-08 | 7.850 | 8.070 | 7.830 | 7.920 | 7.920 | 15,923,824 |
| 2026-09-30 | 7.860 | 8.040 | 7.810 | 7.810 | 7.810 | 20,453,496 |
| 2026-09-29 | 7.500 | 7.950 | 7.460 | 7.910 | 7.910 | 35,952,440 |
| 2026-09-28 | 8.910 | 8.910 | 8.480 | 8.560 | 8.560 | 29,577,185 |
| 2026-09-24 | 9.250 | 9.250 | 8.870 | 8.910 | 8.910 | 32,403,471 |
| 2026-09-23 | 9.030 | 9.270 | 9.000 | 9.250 | 9.250 | 11,740,701 |
| 2026-09-22 | 9.100 | 9.260 | 8.970 | 9.010 | 9.010 | 10,624,172 |
| 2026-09-21 | 8.740 | 9.120 | 8.710 | 9.110 | 9.110 | 15,694,230 |
| 2026-09-18 | 8.700 | 8.790 | 8.650 | 8.700 | 8.700 | 7,851,982 |
| 2026-09-17 | 8.800 | 8.810 | 8.590 | 8.680 | 8.680 | 10,019,446 |
| 2026-09-16 | 8.740 | 8.860 | 8.650 | 8.860 | 8.860 | 8,534,263 |
| 2026-09-15 | 8.750 | 8.830 | 8.640 | 8.690 | 8.690 | 6,370,661 |
| 2026-09-14 | 8.560 | 8.800 | 8.560 | 8.740 | 8.740 | 7,346,540 |
| 2026-09-11 | 8.830 | 8.830 | 8.520 | 8.640 | 8.640 | 11,075,117 |
| 2026-09-10 | 8.910 | 8.980 | 8.830 | 8.860 | 8.860 | 9,131,780 |
| 2026-09-09 | 8.630 | 8.990 | 8.600 | 8.910 | 8.910 | 14,754,896 |
| 2026-09-08 | 8.600 | 8.660 | 8.500 | 8.640 | 8.640 | 11,069,412 |
| 2026-09-07 | 8.600 | 8.620 | 8.470 | 8.510 | 8.510 | 7,816,450 |
| 2026-09-04 | 8.710 | 8.710 | 8.470 | 8.540 | 8.540 | 10,785,650 |
| 2026-09-03 | 8.800 | 8.850 | 8.620 | 8.650 | 8.650 | 9,138,690 |
| 2026-09-02 | 8.660 | 8.760 | 8.610 | 8.740 | 8.740 | 10,515,558 |
| 2026-09-01 | 8.590 | 8.720 | 8.560 | 8.680 | 8.680 | 12,846,133 |
| 2026-08-31 | 8.580 | 8.590 | 8.410 | 8.570 | 8.570 | 12,973,898 |
| 2026-08-28 | 8.490 | 8.760 | 8.480 | 8.560 | 8.560 | 17,854,887 |
| 2026-08-27 | 8.420 | 8.530 | 8.310 | 8.500 | 8.500 | 22,902,416 |
| 2026-08-26 | 8.650 | 8.920 | 8.340 | 8.390 | 8.390 | 37,793,215 |
| 2026-08-25 | 7.690 | 8.090 | 7.660 | 8.040 | 8.040 | 11,776,510 |
| 2026-08-24 | 7.850 | 7.850 | 7.610 | 7.690 | 7.690 | 5,776,290 |
| 2026-08-21 | 7.790 | 7.830 | 7.620 | 7.800 | 7.800 | 4,185,526 |
| 2026-08-20 | 7.790 | 7.900 | 7.770 | 7.800 | 7.800 | 5,575,910 |
| 2026-08-19 | 7.980 | 7.980 | 7.720 | 7.730 | 7.730 | 6,549,670 |
| 2026-08-18 | 8.020 | 8.020 | 7.910 | 8.010 | 8.010 | 6,189,770 |
| 2026-08-17 | 7.930 | 8.090 | 7.820 | 8.000 | 8.000 | 7,854,224 |
| 2026-08-14 | 7.950 | 7.960 | 7.800 | 7.870 | 7.870 | 5,845,370 |
| 2026-08-13 | 8.080 | 8.250 | 7.860 | 7.860 | 7.860 | 9,299,942 |
| 2026-08-12 | 7.890 | 8.020 | 7.790 | 8.000 | 8.000 | 6,136,351 |
| 2026-08-11 | 7.970 | 8.050 | 7.830 | 7.840 | 7.840 | 5,508,773 |
| 2026-08-10 | 7.860 | 8.070 | 7.790 | 8.030 | 8.030 | 7,396,785 |
| 2026-08-07 | 7.840 | 7.910 | 7.550 | 7.860 | 7.860 | 7,831,893 |
| 2026-08-06 | 7.750 | 7.920 | 7.740 | 7.900 | 7.900 | 7,182,806 |
| 2026-08-05 | 7.720 | 7.860 | 7.710 | 7.780 | 7.780 | 7,585,459 |
| 2026-08-04 | 7.630 | 7.840 | 7.610 | 7.710 | 7.710 | 7,668,199 |
| 2026-08-03 | 7.300 | 7.640 | 7.230 | 7.630 | 7.630 | 10,723,919 |
| 2026-07-31 | 7.240 | 7.380 | 7.240 | 7.290 | 7.290 | 7,185,329 |
| 2026-07-30 | 7.210 | 7.310 | 7.090 | 7.130 | 7.130 | 6,097,510 |
| 2026-07-29 | 7.150 | 7.290 | 7.050 | 7.230 | 7.230 | 6,394,935 |
| 2026-07-28 | 7.170 | 7.310 | 7.090 | 7.140 | 7.140 | 6,517,945 |
| 2026-07-27 | 6.890 | 7.170 | 6.880 | 7.160 | 7.160 | 5,681,317 |
| 2026-07-24 | 7.130 | 7.170 | 6.910 | 6.920 | 6.920 | 7,294,640 |
| 2026-07-23 | 7.010 | 7.220 | 6.950 | 7.200 | 7.200 | 6,192,571 |
| 2026-07-22 | 7.070 | 7.230 | 6.980 | 7.020 | 7.020 | 8,375,670 |
| 2026-07-21 | 7.170 | 7.240 | 6.850 | 7.140 | 7.140 | 9,201,416 |
Page 1 of 5 · 243 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.