Sinolong New Materials Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.110	21.420	20.890	21.220	21.220	2,466,300
2026-04-23	21.750	21.750	21.090	21.140	21.140	3,287,800
2026-04-22	21.580	21.790	21.390	21.630	21.630	2,499,900
2026-04-21	21.910	21.990	21.410	21.600	21.600	3,367,894
2026-04-20	21.820	22.040	21.700	21.900	21.900	2,198,100
2026-04-17	21.710	22.000	21.620	21.820	21.820	2,238,900
2026-04-16	21.890	21.920	21.570	21.770	21.770	1,947,400
2026-04-15	22.030	22.100	21.690	21.710	21.710	2,058,200
2026-04-14	21.970	22.000	21.640	21.990	21.990	2,023,600
2026-04-13	21.550	22.000	21.380	21.810	21.810	2,464,200
2026-04-10	21.440	21.800	21.440	21.560	21.560	2,096,196
2026-04-09	21.380	21.660	21.250	21.290	21.290	2,331,411
2026-04-08	21.470	22.110	21.350	21.640	21.640	3,112,359
2026-04-07	20.490	21.060	20.490	20.900	20.900	1,514,280
2026-04-03	21.100	21.140	20.450	20.480	20.480	1,375,700
2026-04-02	21.210	21.280	20.720	20.920	20.920	2,037,189
2026-04-01	21.200	21.300	21.070	21.270	21.270	2,130,583
2026-03-31	21.290	21.360	20.850	20.960	20.960	2,179,612
2026-03-30	21.030	21.300	20.900	21.250	21.250	2,184,800
2026-03-27	20.500	21.310	20.400	21.190	21.190	3,036,569
2026-03-26	20.860	21.220	20.620	20.720	20.720	2,681,000
2026-03-25	20.550	20.900	20.410	20.900	20.900	2,432,100
2026-03-24	20.610	20.710	19.990	20.530	20.530	3,975,980
2026-03-23	20.990	21.360	20.050	20.180	20.180	5,014,700
2026-03-20	22.010	22.180	21.350	21.360	21.360	3,498,100
2026-03-19	22.420	22.500	21.850	21.920	21.920	3,253,906
2026-03-18	22.550	22.790	22.260	22.610	22.610	2,676,100
2026-03-17	23.350	23.500	22.510	22.550	22.550	4,087,100
2026-03-16	23.350	23.630	23.130	23.350	23.350	2,829,300
2026-03-13	23.600	23.880	23.300	23.380	23.380	3,135,900
2026-03-12	23.850	24.130	23.420	23.530	23.530	3,376,100
2026-03-11	23.900	24.230	23.810	23.850	23.850	4,103,842
2026-03-10	23.590	23.960	23.550	23.770	23.770	4,189,876
2026-03-09	23.710	24.080	23.210	23.540	23.540	5,241,464
2026-03-06	24.700	24.700	23.080	23.720	23.720	9,964,103
2026-03-05	25.520	25.660	24.970	25.280	25.280	5,658,969
2026-03-04	24.980	25.400	24.810	25.250	25.250	6,393,961
2026-03-03	24.530	25.950	24.520	25.430	25.430	11,304,480
2026-03-02	24.880	25.000	24.130	24.500	24.500	4,580,300
2026-02-27	25.300	25.330	24.870	25.180	25.180	3,556,121
2026-02-26	25.440	25.570	25.190	25.250	25.250	3,188,800
2026-02-25	24.730	25.580	24.730	25.440	25.440	5,310,900
2026-02-24	24.710	24.910	24.480	24.730	24.730	2,875,116
2026-02-13	24.390	24.750	24.210	24.410	24.410	2,937,120
2026-02-12	24.610	24.680	24.310	24.380	24.380	2,493,200
2026-02-11	24.570	24.760	24.500	24.610	24.610	1,792,400
2026-02-10	24.890	24.910	24.510	24.520	24.520	2,369,700
2026-02-09	24.580	24.770	24.510	24.690	24.690	2,675,010
2026-02-06	24.280	24.620	23.990	24.270	24.270	2,583,300
2026-02-05	24.540	24.700	24.260	24.270	24.270	2,334,720
2026-02-04	24.890	24.950	24.420	24.700	24.700	3,635,851
2026-02-03	24.540	25.000	24.510	24.950	24.950	3,219,400
2026-02-02	24.780	25.140	24.280	24.350	24.350	3,646,200
2026-01-30	24.900	25.210	24.440	24.900	24.900	4,040,469
2026-01-29	25.190	25.730	24.930	25.000	25.000	5,106,794
2026-01-28	26.000	26.080	25.110	25.200	25.200	5,752,580
2026-01-27	26.060	26.290	25.200	25.960	25.960	5,950,025
2026-01-26	26.890	27.000	25.820	26.230	26.230	7,150,281
2026-01-23	25.800	26.980	25.800	26.710	26.710	8,966,531
2026-01-22	26.000	26.080	25.630	25.730	25.730	3,909,886

← NewerPage 3 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.