Sinolong New Materials Co., Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.050	20.430	19.910	20.200	20.200	5,225,491
2024-07-26	19.970	20.140	19.850	20.090	20.090	5,117,893
2024-07-25	20.010	20.350	19.730	19.910	19.910	7,043,840
2024-07-24	21.140	21.290	20.220	20.290	20.290	7,001,183
2024-07-23	21.370	21.670	20.800	20.810	20.810	7,199,576
2024-07-22	21.210	21.730	21.210	21.420	21.420	5,248,511
2024-07-19	21.130	21.550	21.030	21.210	21.210	6,284,188
2024-07-18	21.010	21.370	20.760	21.220	21.220	7,549,718
2024-07-17	22.160	22.160	21.280	21.300	21.300	8,180,591
2024-07-16	22.090	22.200	21.320	22.200	22.200	9,660,002
2024-07-15	22.260	22.690	21.760	22.000	22.000	7,735,733
2024-07-12	23.020	23.550	22.400	22.440	22.440	11,849,450
2024-07-11	22.450	24.160	22.270	23.260	23.260	18,731,199
2024-07-10	22.570	22.850	21.830	21.890	21.890	11,933,430
2024-07-09	22.300	23.100	21.830	22.930	22.930	12,800,220
2024-07-08	22.260	23.300	22.130	22.510	22.510	10,880,620
2024-07-05	23.520	23.520	22.420	22.540	22.540	13,385,110
2024-07-04	23.800	24.490	23.670	23.800	23.800	14,570,310
2024-07-03	24.150	24.270	23.510	23.710	23.710	9,692,128
2024-07-02	25.190	25.350	23.960	24.030	24.030	13,469,380
2024-07-01	24.880	25.310	24.500	25.150	25.150	12,159,470
2024-06-28	25.480	25.850	24.900	25.170	25.170	16,829,381
2024-06-27	27.170	28.150	25.330	25.480	25.480	21,430,760
2024-06-26	28.280	28.870	27.010	27.610	27.610	23,797,061
2024-06-25	29.220	32.000	28.180	30.030	30.030	25,558,090
2024-06-24	30.380	32.650	28.920	30.020	30.020	24,334,150
2024-06-21	35.040	36.440	31.040	31.280	31.280	31,631,609
2024-06-20	50.000	50.000	38.880	38.980	38.980	41,626,191

← NewerPage 10 of 10 · 568 trading days

Stock splits

No stock splits on record.

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.