Sinolong New Materials Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.620	18.450	17.550	18.310	18.310	4,072,367
2026-07-22	18.100	18.290	17.600	17.620	17.620	4,866,172
2026-07-21	17.740	18.330	16.910	18.330	18.330	6,332,596
2026-07-20	19.200	19.350	17.360	17.640	17.640	7,444,453
2026-07-17	18.710	19.440	18.110	19.060	19.060	6,463,496
2026-07-16	18.820	19.140	18.620	18.840	18.840	3,478,660
2026-07-15	19.050	19.430	18.920	19.030	19.030	3,414,381
2026-07-14	18.900	19.300	18.440	19.240	19.240	4,910,351
2026-07-13	20.500	20.700	18.750	19.000	19.000	8,776,740
2026-07-10	21.120	21.380	20.500	20.760	20.760	5,881,763
2026-07-09	20.790	21.170	20.300	21.110	21.110	4,577,494
2026-07-08	21.830	22.000	20.780	20.790	20.790	5,446,726
2026-07-07	21.700	22.290	21.630	22.000	22.000	4,806,585
2026-07-06	23.600	23.800	21.700	21.800	21.800	8,720,766
2026-07-03	24.070	24.250	23.320	23.570	23.570	6,938,825
2026-07-02	23.290	24.780	22.840	24.310	24.310	9,037,155
2026-07-01	22.880	23.800	22.830	23.630	23.630	9,018,277
2026-06-30	23.000	23.100	22.310	22.790	22.790	8,145,141
2026-06-29	23.800	24.300	22.570	23.010	23.010	12,004,376
2026-06-26	27.300	27.320	24.000	24.110	24.110	16,833,619
2026-06-25	29.230	29.230	27.610	27.660	27.660	11,087,821
2026-06-24	27.700	29.050	27.280	28.980	28.980	12,478,195
2026-06-23	29.120	29.130	27.560	27.750	27.750	12,059,868
2026-06-22	28.880	29.890	27.900	29.700	29.700	18,384,680
2026-06-18	27.000	28.660	26.600	28.660	28.660	16,632,131
2026-06-17	27.480	27.650	26.890	27.220	27.220	12,602,240
2026-06-16	27.710	28.310	27.070	27.980	27.980	16,854,510
2026-06-15	26.370	28.660	26.300	28.150	28.150	21,889,869
2026-06-12	25.430	26.990	25.240	26.630	26.630	17,538,990
2026-06-11	26.800	26.860	24.900	25.030	25.030	17,497,020
2026-06-10	25.200	27.490	25.150	27.490	27.490	21,788,869
2026-06-09	24.980	26.000	24.970	25.880	25.880	14,114,950
2026-06-08	24.560	25.290	24.420	24.800	24.800	12,400,991
2026-06-05	25.250	26.200	24.400	25.800	25.800	17,263,053
2026-06-04	25.060	26.330	24.110	26.290	26.290	24,573,471
2026-06-03	26.000	26.650	25.260	25.630	25.630	19,448,077
2026-06-02	27.010	27.470	26.130	26.550	26.550	18,763,150
2026-06-01	28.100	28.730	27.000	27.260	27.260	24,747,956
2026-05-29	27.450	30.000	27.220	29.020	29.020	40,242,480
2026-05-28	23.100	28.000	22.970	28.000	28.000	32,397,631
2026-05-27	23.150	23.570	22.910	23.330	23.330	8,697,100
2026-05-26	22.980	23.650	22.470	22.690	22.690	7,615,550
2026-05-25	23.450	23.610	22.850	23.190	23.190	8,455,816
2026-05-22	21.910	23.960	21.880	23.630	23.630	10,726,180
2026-05-21	22.580	22.950	21.760	21.810	21.810	4,548,464
2026-05-20	22.660	23.000	22.200	22.650	22.650	3,729,768
2026-05-19	22.370	22.980	22.180	22.810	22.810	5,214,800
2026-05-18	21.900	22.530	21.770	22.360	22.360	3,894,650
2026-05-15	22.180	22.500	21.870	22.050	22.050	2,924,500
2026-05-14	22.710	22.750	22.150	22.190	22.190	3,058,500
2026-05-13	22.400	22.650	22.270	22.530	22.530	2,767,558
2026-05-12	22.730	22.760	22.260	22.400	22.400	3,180,400
2026-05-11	22.860	22.890	22.520	22.750	22.750	3,228,492
2026-05-08	22.550	22.790	22.470	22.720	22.720	3,603,900
2026-05-07	22.780	22.870	22.540	22.590	22.590	3,577,870
2026-05-06	22.250	22.860	22.250	22.690	22.690	5,407,397
2026-04-30	21.830	22.580	21.530	22.210	22.210	5,966,109
2026-04-29	20.910	21.940	20.910	21.810	21.810	4,740,447
2026-04-28	21.310	21.450	20.780	20.970	20.970	3,180,017
2026-04-27	21.130	21.500	21.010	21.400	21.400	2,350,300

← NewerPage 2 of 10 · 568 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.