Shandong Longhua New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.570	12.840	12.430	12.820	9.362	1,896,699
2022-11-02	12.590	12.590	12.300	12.570	9.179	1,635,819
2022-11-01	12.200	12.400	12.180	12.400	9.055	1,306,789
2022-10-31	11.650	12.300	11.580	12.210	8.917	2,097,768
2022-10-28	12.170	12.460	11.680	11.700	8.544	2,767,709
2022-10-27	12.730	12.860	12.540	12.590	9.194	1,278,420
2022-10-26	12.450	12.830	12.450	12.730	9.296	1,294,251
2022-10-25	12.580	12.660	12.190	12.450	9.092	1,247,863
2022-10-24	12.720	12.960	12.520	12.580	9.187	1,399,945
2022-10-21	12.690	12.920	12.560	12.720	9.289	1,410,635
2022-10-20	12.650	12.830	12.480	12.650	9.238	1,504,100
2022-10-19	12.730	12.870	12.640	12.640	9.231	1,277,326
2022-10-18	12.730	12.950	12.670	12.850	9.384	1,796,629
2022-10-17	12.640	12.770	12.500	12.730	9.296	1,570,009
2022-10-14	12.480	12.640	12.480	12.500	9.128	1,508,647
2022-10-13	12.160	12.580	12.100	12.420	9.070	1,732,369
2022-10-12	11.850	12.370	11.640	12.290	8.975	2,211,337
2022-10-11	11.660	11.920	11.550	11.840	8.646	1,183,520
2022-10-10	11.890	11.960	11.650	11.750	8.581	943,290
2022-09-30	11.990	12.160	11.760	11.770	8.595	1,156,090
2022-09-29	12.180	12.340	11.920	12.050	8.800	1,766,959
2022-09-28	12.860	12.860	12.110	12.110	8.844	2,329,209
2022-09-27	12.750	12.850	12.480	12.830	9.369	1,567,799
2022-09-26	13.120	13.180	12.520	12.590	9.194	1,911,825
2022-09-23	13.450	13.550	13.080	13.090	9.559	1,585,219
2022-09-22	13.740	13.910	13.450	13.460	9.829	1,150,121
2022-09-21	13.600	13.890	13.490	13.730	10.027	1,459,177
2022-09-20	13.440	13.940	13.350	13.740	10.034	3,117,590
2022-09-19	13.050	13.490	13.050	13.340	9.742	1,350,515
2022-09-16	13.400	13.550	13.160	13.200	9.640	1,458,953
2022-09-15	13.650	13.790	13.200	13.450	9.822	2,835,831
2022-09-14	13.900	14.070	13.390	13.620	9.946	4,898,080
2022-09-13	14.530	14.600	14.100	14.160	10.341	2,623,053
2022-09-09	14.540	14.750	14.220	14.550	10.625	2,526,552
2022-09-08	14.710	15.050	14.530	14.560	10.633	2,335,577
2022-09-07	14.790	15.100	14.750	14.770	10.786	2,239,020
2022-09-06	14.610	14.980	14.540	14.900	10.881	2,323,037
2022-09-05	14.280	15.280	14.240	14.700	10.735	3,943,520
2022-09-02	14.050	14.350	14.050	14.170	10.348	1,819,408
2022-09-01	14.240	14.580	13.990	14.040	10.253	2,766,788
2022-08-31	15.490	15.490	14.250	14.310	10.450	5,439,398
2022-08-30	15.400	15.590	15.330	15.540	11.348	2,751,733
2022-08-29	16.060	16.120	15.230	15.400	11.246	6,512,085
2022-08-26	16.150	16.720	15.950	16.390	11.969	6,618,675
2022-08-25	17.100	17.250	16.150	16.220	11.845	8,549,499
2022-08-24	17.040	17.480	16.660	16.950	12.378	15,192,133
2022-08-23	16.460	17.230	16.120	16.980	12.400	12,226,607
2022-08-22	16.020	16.440	15.860	16.440	12.006	6,192,668
2022-08-19	16.790	16.970	16.230	16.290	11.896	9,394,278
2022-08-18	15.850	17.000	15.560	16.910	12.349	15,967,349
2022-08-17	16.400	16.440	15.530	15.940	11.640	10,488,984
2022-08-16	16.110	16.480	15.890	16.480	12.035	10,181,707
2022-08-15	15.770	15.910	15.480	15.910	11.619	3,186,954
2022-08-12	16.020	16.160	15.640	15.640	11.421	4,931,465
2022-08-11	16.310	16.310	15.930	16.040	11.714	4,909,528
2022-08-10	16.010	16.300	15.820	16.110	11.765	5,433,767
2022-08-09	15.890	16.060	15.650	16.000	11.684	4,648,628
2022-08-08	15.190	15.890	15.000	15.890	11.604	5,322,593
2022-08-05	15.520	15.640	15.180	15.250	11.137	4,417,217
2022-08-04	15.090	15.640	15.090	15.420	11.261	4,722,337

← NewerPage 17 of 20 · 1,199 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.