Sinolong New Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 23.750 | 24.080 | 23.680 | 23.950 | 23.950 | 3,056,811 |
| 2025-10-24 | 23.660 | 24.020 | 23.450 | 23.650 | 23.650 | 3,280,701 |
| 2025-10-23 | 23.390 | 23.850 | 23.190 | 23.670 | 23.670 | 2,506,955 |
| 2025-10-22 | 23.790 | 23.920 | 23.400 | 23.520 | 23.520 | 2,435,155 |
| 2025-10-21 | 24.260 | 24.350 | 23.460 | 23.920 | 23.920 | 4,494,100 |
| 2025-10-20 | 23.120 | 23.490 | 23.020 | 23.100 | 23.100 | 2,284,500 |
| 2025-10-17 | 23.640 | 23.920 | 22.840 | 22.840 | 22.840 | 3,679,480 |
| 2025-10-16 | 24.000 | 24.150 | 23.600 | 23.660 | 23.660 | 2,640,340 |
| 2025-10-15 | 23.680 | 24.040 | 23.680 | 23.960 | 23.960 | 2,335,700 |
| 2025-10-14 | 24.600 | 24.760 | 23.620 | 23.720 | 23.720 | 4,249,968 |
| 2025-10-13 | 23.970 | 24.700 | 23.290 | 24.590 | 24.590 | 4,147,396 |
| 2025-10-10 | 25.600 | 25.710 | 24.780 | 24.900 | 24.900 | 5,666,574 |
| 2025-10-09 | 25.250 | 26.030 | 25.250 | 25.680 | 25.680 | 7,225,950 |
| 2025-09-30 | 25.440 | 25.790 | 25.040 | 25.060 | 25.060 | 6,392,763 |
| 2025-09-29 | 24.810 | 25.650 | 24.810 | 25.340 | 25.340 | 5,503,290 |
| 2025-09-26 | 25.100 | 25.280 | 24.740 | 24.810 | 24.810 | 3,872,840 |
| 2025-09-25 | 25.500 | 25.650 | 25.020 | 25.100 | 25.100 | 5,206,800 |
| 2025-09-24 | 24.310 | 25.680 | 24.190 | 25.600 | 25.600 | 8,266,456 |
| 2025-09-23 | 24.900 | 25.090 | 23.820 | 24.310 | 24.310 | 5,716,309 |
| 2025-09-22 | 25.050 | 25.440 | 24.740 | 25.020 | 25.020 | 4,555,206 |
| 2025-09-19 | 25.400 | 25.770 | 24.870 | 24.910 | 24.910 | 6,774,398 |
| 2025-09-18 | 25.350 | 26.500 | 25.150 | 25.480 | 25.480 | 10,316,200 |
| 2025-09-17 | 25.720 | 25.850 | 25.350 | 25.440 | 25.440 | 6,704,124 |
| 2025-09-16 | 25.950 | 26.080 | 25.230 | 25.870 | 25.870 | 8,470,785 |
| 2025-09-15 | 26.490 | 27.330 | 25.950 | 25.990 | 25.990 | 12,576,760 |
| 2025-09-12 | 25.800 | 27.490 | 25.130 | 26.870 | 26.870 | 17,425,289 |
| 2025-09-11 | 26.120 | 26.120 | 25.240 | 25.760 | 25.760 | 10,915,750 |
| 2025-09-10 | 25.690 | 26.320 | 25.020 | 26.190 | 26.190 | 14,194,240 |
| 2025-09-09 | 25.040 | 27.040 | 24.810 | 26.320 | 26.320 | 19,698,811 |
| 2025-09-08 | 25.300 | 25.900 | 25.160 | 25.290 | 25.290 | 16,490,090 |
| 2025-09-05 | 24.390 | 25.890 | 24.390 | 25.820 | 25.820 | 23,731,650 |
| 2025-09-04 | 25.150 | 26.450 | 23.480 | 24.210 | 24.210 | 20,065,850 |
| 2025-09-03 | 23.350 | 23.850 | 23.160 | 23.160 | 23.160 | 5,631,427 |
| 2025-09-02 | 23.500 | 24.100 | 23.170 | 23.290 | 23.290 | 6,902,965 |
| 2025-09-01 | 23.400 | 23.890 | 23.270 | 23.850 | 23.850 | 6,258,455 |
| 2025-08-29 | 23.360 | 23.790 | 22.930 | 23.400 | 23.400 | 6,414,139 |
| 2025-08-28 | 23.000 | 23.780 | 22.440 | 23.650 | 23.650 | 7,559,510 |
| 2025-08-27 | 23.900 | 24.090 | 23.160 | 23.200 | 23.200 | 7,100,095 |
| 2025-08-26 | 24.000 | 24.120 | 23.810 | 23.940 | 23.940 | 5,404,629 |
| 2025-08-25 | 24.500 | 24.500 | 23.830 | 24.010 | 24.010 | 7,322,976 |
| 2025-08-22 | 24.050 | 24.260 | 23.900 | 24.090 | 24.090 | 6,590,725 |
| 2025-08-21 | 24.200 | 24.680 | 23.980 | 24.180 | 24.180 | 10,688,830 |
| 2025-08-20 | 24.120 | 24.230 | 23.720 | 24.160 | 24.160 | 6,217,889 |
| 2025-08-19 | 24.380 | 24.380 | 23.810 | 24.240 | 24.240 | 10,828,490 |
| 2025-08-18 | 23.160 | 25.330 | 23.160 | 24.380 | 24.380 | 21,328,740 |
| 2025-08-15 | 22.400 | 22.950 | 22.360 | 22.950 | 22.950 | 5,150,287 |
| 2025-08-14 | 23.120 | 23.170 | 22.410 | 22.460 | 22.460 | 6,058,800 |
| 2025-08-13 | 22.960 | 23.190 | 22.900 | 23.060 | 23.060 | 5,073,634 |
| 2025-08-12 | 23.060 | 23.060 | 22.780 | 22.930 | 22.930 | 3,726,341 |
| 2025-08-11 | 22.640 | 23.080 | 22.520 | 23.040 | 23.040 | 5,134,716 |
| 2025-08-08 | 22.810 | 22.850 | 22.510 | 22.570 | 22.570 | 3,065,100 |
| 2025-08-07 | 23.120 | 23.150 | 22.730 | 22.790 | 22.790 | 4,455,100 |
| 2025-08-06 | 22.940 | 23.090 | 22.750 | 23.080 | 23.080 | 5,020,110 |
| 2025-08-05 | 22.780 | 23.050 | 22.730 | 22.940 | 22.940 | 3,882,000 |
| 2025-08-04 | 22.390 | 22.830 | 22.220 | 22.800 | 22.800 | 3,426,300 |
| 2025-08-01 | 22.320 | 22.620 | 22.300 | 22.500 | 22.500 | 2,560,814 |
| 2025-07-31 | 22.530 | 22.810 | 22.220 | 22.320 | 22.320 | 3,539,988 |
| 2025-07-30 | 22.900 | 22.950 | 22.500 | 22.640 | 22.640 | 4,211,071 |
| 2025-07-29 | 23.150 | 23.300 | 22.750 | 22.980 | 22.980 | 4,567,125 |
| 2025-07-28 | 23.030 | 23.200 | 22.810 | 23.120 | 23.120 | 4,750,647 |
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.