Sinolong New Materials Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.630	18.120	16.850	18.080	18.080	4,615,834
2026-10-22	18.180	18.450	17.760	17.760	17.760	2,801,818
2026-10-21	18.710	19.020	18.150	18.180	18.180	2,910,094
2026-10-20	18.710	18.790	18.110	18.680	18.680	3,071,039
2026-10-19	18.160	18.350	17.880	18.190	18.190	3,016,265
2026-10-16	18.710	18.750	18.020	18.180	18.180	3,042,626
2026-10-15	18.290	18.800	18.010	18.380	18.380	3,925,379
2026-10-14	19.100	19.190	18.580	18.620	18.620	3,309,806
2026-10-13	18.780	19.140	18.380	19.020	19.020	5,769,010
2026-10-12	19.600	20.000	19.300	19.300	19.300	5,548,200
2026-10-09	19.390	20.160	19.320	19.780	19.780	7,323,798
2026-10-08	19.250	19.940	19.250	19.590	19.590	3,760,936
2026-09-30	19.500	19.600	19.170	19.220	19.220	2,313,791
2026-09-29	19.320	19.650	19.210	19.380	19.380	2,533,581
2026-09-28	19.950	20.100	19.140	19.320	19.320	3,818,435
2026-09-24	20.190	20.490	19.810	19.950	19.950	2,993,868
2026-09-23	19.800	20.440	19.790	20.330	20.330	4,724,435
2026-09-22	19.900	20.230	19.800	19.900	19.900	3,779,835
2026-09-21	19.320	20.270	19.310	19.850	19.850	4,983,168
2026-09-18	18.990	19.400	18.920	19.350	19.350	3,969,933
2026-09-17	18.850	19.080	18.570	18.860	18.860	4,739,064
2026-09-16	18.480	19.150	18.430	19.000	19.000	3,899,919
2026-09-15	18.500	18.920	18.420	18.630	18.630	4,390,495
2026-09-14	18.300	18.870	18.150	18.710	18.710	3,299,301
2026-09-11	18.640	18.680	18.000	18.300	18.300	3,706,673
2026-09-10	19.050	19.050	18.640	18.670	18.670	2,751,405
2026-09-09	19.010	19.310	18.930	19.100	19.100	2,978,423
2026-09-08	18.960	19.090	18.460	19.050	19.050	5,666,250
2026-09-07	19.180	19.250	18.780	18.960	18.960	6,186,612
2026-09-04	19.680	19.940	19.080	19.180	19.180	4,413,900
2026-09-03	20.440	20.550	19.530	19.560	19.560	6,268,681
2026-09-02	19.910	20.700	19.770	20.440	20.440	6,976,292
2026-09-01	20.000	20.180	19.860	19.980	19.980	3,297,100
2026-08-31	20.000	20.140	19.660	20.080	20.080	5,372,077
2026-08-28	20.410	20.810	20.280	20.550	20.550	4,036,392
2026-08-27	20.070	20.460	19.880	20.410	20.410	5,152,307
2026-08-26	20.160	20.630	19.980	20.110	20.110	4,899,083
2026-08-25	19.990	20.250	19.700	20.200	20.200	5,802,354
2026-08-24	19.750	20.150	19.750	19.930	19.930	5,005,065
2026-08-21	19.320	19.720	19.230	19.690	19.690	2,742,960
2026-08-20	19.600	19.680	19.310	19.490	19.490	2,737,330
2026-08-19	20.010	20.160	19.300	19.350	19.350	4,703,996
2026-08-18	19.910	20.380	19.900	20.220	20.220	5,573,614
2026-08-17	19.710	20.050	19.420	20.040	20.040	4,372,790
2026-08-14	19.560	19.720	19.450	19.630	19.630	2,449,513
2026-08-13	19.800	19.840	19.480	19.500	19.500	3,432,077
2026-08-12	19.780	19.900	19.670	19.760	19.760	2,954,746
2026-08-11	19.610	19.900	19.500	19.780	19.780	3,468,201
2026-08-10	19.620	19.780	19.430	19.750	19.750	4,443,621
2026-08-07	19.700	19.740	19.190	19.620	19.620	6,586,962
2026-08-06	19.580	20.120	19.550	19.880	19.880	9,324,789
2026-08-05	20.800	21.270	20.690	20.890	20.890	10,694,224
2026-08-04	20.500	20.930	20.190	20.790	20.790	8,421,377
2026-08-03	19.620	20.680	19.600	20.680	20.680	5,964,178
2026-07-31	19.750	20.040	19.610	19.650	19.650	5,572,014
2026-07-30	19.220	19.690	19.220	19.480	19.480	4,661,202
2026-07-29	18.860	19.600	18.770	19.440	19.440	4,862,906
2026-07-28	18.610	18.970	18.510	18.860	18.860	3,080,171
2026-07-27	17.990	18.840	17.990	18.830	18.830	3,569,048
2026-07-24	18.000	18.390	17.960	18.110	18.110	3,093,767

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.