Sinolong New Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 22.950 | 23.030 | 22.870 | 23.000 | 23.000 | 3,353,911 |
| 2025-07-24 | 22.590 | 22.990 | 22.510 | 22.950 | 22.950 | 3,462,514 |
| 2025-07-23 | 23.200 | 23.280 | 22.590 | 22.590 | 22.590 | 4,863,300 |
| 2025-07-22 | 23.060 | 23.240 | 22.900 | 23.120 | 23.120 | 5,313,800 |
| 2025-07-21 | 22.890 | 23.210 | 22.800 | 23.110 | 23.110 | 5,176,900 |
| 2025-07-18 | 22.870 | 23.070 | 22.740 | 22.890 | 22.890 | 4,688,500 |
| 2025-07-17 | 22.430 | 22.970 | 22.420 | 22.950 | 22.950 | 5,635,200 |
| 2025-07-16 | 22.400 | 22.650 | 22.320 | 22.540 | 22.540 | 4,960,500 |
| 2025-07-15 | 22.850 | 22.880 | 22.100 | 22.330 | 22.330 | 7,004,304 |
| 2025-07-14 | 22.900 | 23.040 | 22.560 | 22.830 | 22.830 | 6,491,193 |
| 2025-07-11 | 24.000 | 24.000 | 22.630 | 22.920 | 22.920 | 9,287,212 |
| 2025-07-10 | 23.200 | 23.360 | 22.990 | 23.330 | 23.330 | 4,743,677 |
| 2025-07-09 | 23.690 | 23.700 | 23.040 | 23.140 | 23.140 | 6,312,610 |
| 2025-07-08 | 23.490 | 23.650 | 23.300 | 23.640 | 23.640 | 5,499,500 |
| 2025-07-07 | 22.880 | 23.790 | 22.830 | 23.490 | 23.490 | 7,837,069 |
| 2025-07-04 | 24.550 | 24.720 | 23.880 | 23.970 | 23.970 | 8,046,095 |
| 2025-07-03 | 24.200 | 25.080 | 23.780 | 24.530 | 24.530 | 11,059,680 |
| 2025-07-02 | 25.210 | 25.240 | 24.050 | 24.150 | 24.150 | 13,376,060 |
| 2025-07-01 | 27.480 | 27.490 | 25.520 | 25.850 | 25.850 | 17,769,939 |
| 2025-06-30 | 25.150 | 27.980 | 25.150 | 27.600 | 27.600 | 24,720,900 |
| 2025-06-27 | 27.000 | 28.300 | 24.610 | 26.200 | 26.200 | 33,440,191 |
| 2025-06-26 | 22.010 | 25.850 | 22.010 | 25.850 | 25.850 | 11,384,790 |
| 2025-06-25 | 21.380 | 21.800 | 21.270 | 21.540 | 21.540 | 4,589,000 |
| 2025-06-24 | 20.710 | 21.440 | 20.680 | 21.390 | 21.390 | 4,262,496 |
| 2025-06-23 | 19.900 | 20.830 | 19.900 | 20.680 | 20.680 | 3,498,721 |
| 2025-06-20 | 20.100 | 20.850 | 20.090 | 20.130 | 20.130 | 3,693,533 |
| 2025-06-19 | 20.400 | 20.680 | 19.770 | 19.980 | 19.980 | 2,819,700 |
| 2025-06-18 | 20.610 | 20.620 | 20.110 | 20.450 | 20.450 | 2,814,141 |
| 2025-06-17 | 20.820 | 21.000 | 20.550 | 20.740 | 20.740 | 2,318,899 |
| 2025-06-16 | 20.360 | 21.190 | 20.200 | 20.900 | 20.900 | 3,120,589 |
| 2025-06-13 | 21.160 | 21.170 | 20.450 | 20.510 | 20.510 | 3,019,700 |
| 2025-06-12 | 21.030 | 21.420 | 20.890 | 21.050 | 21.050 | 2,815,944 |
| 2025-06-11 | 21.140 | 21.350 | 21.050 | 21.120 | 21.120 | 3,154,314 |
| 2025-06-10 | 21.450 | 21.970 | 21.120 | 21.200 | 21.200 | 5,583,311 |
| 2025-06-09 | 21.050 | 21.600 | 21.040 | 21.450 | 21.450 | 3,384,100 |
| 2025-06-06 | 21.220 | 21.400 | 20.980 | 21.080 | 21.080 | 2,560,580 |
| 2025-06-05 | 21.380 | 21.640 | 21.160 | 21.330 | 21.330 | 2,764,500 |
| 2025-06-04 | 21.370 | 21.690 | 21.200 | 21.460 | 21.460 | 4,015,459 |
| 2025-06-03 | 20.090 | 21.780 | 20.090 | 21.370 | 21.370 | 7,003,945 |
| 2025-05-30 | 21.080 | 21.090 | 20.210 | 20.260 | 20.260 | 3,762,305 |
| 2025-05-29 | 20.360 | 21.200 | 20.360 | 21.050 | 21.050 | 4,709,816 |
| 2025-05-28 | 21.160 | 22.180 | 20.540 | 20.550 | 20.550 | 4,967,567 |
| 2025-05-27 | 20.760 | 21.200 | 20.380 | 21.130 | 21.130 | 3,955,000 |
| 2025-05-26 | 20.590 | 20.800 | 20.200 | 20.720 | 20.720 | 2,177,300 |
| 2025-05-23 | 20.790 | 21.140 | 20.510 | 20.510 | 20.510 | 2,717,467 |
| 2025-05-22 | 21.050 | 21.180 | 20.580 | 20.640 | 20.640 | 2,809,489 |
| 2025-05-21 | 21.170 | 21.580 | 21.000 | 21.150 | 21.150 | 3,518,957 |
| 2025-05-20 | 21.010 | 21.350 | 20.820 | 21.210 | 21.210 | 2,223,037 |
| 2025-05-19 | 20.860 | 21.250 | 20.610 | 21.040 | 21.040 | 2,464,940 |
| 2025-05-16 | 20.720 | 21.250 | 20.710 | 20.930 | 20.930 | 2,288,945 |
| 2025-05-15 | 21.060 | 21.270 | 20.750 | 20.800 | 20.800 | 2,195,445 |
| 2025-05-14 | 21.050 | 21.300 | 20.820 | 21.130 | 21.130 | 2,751,488 |
| 2025-05-13 | 21.650 | 21.760 | 21.170 | 21.190 | 21.190 | 3,213,500 |
| 2025-05-12 | 20.520 | 22.180 | 20.510 | 21.330 | 21.330 | 5,868,016 |
| 2025-05-09 | 20.800 | 20.810 | 20.210 | 20.270 | 20.270 | 2,468,025 |
| 2025-05-08 | 20.700 | 20.840 | 20.530 | 20.750 | 20.750 | 2,411,700 |
| 2025-05-07 | 20.580 | 20.840 | 20.450 | 20.720 | 20.720 | 3,999,464 |
| 2025-05-06 | 19.810 | 20.380 | 19.810 | 20.380 | 20.380 | 3,068,272 |
| 2025-04-30 | 20.000 | 20.160 | 19.700 | 19.770 | 19.770 | 2,292,600 |
| 2025-04-29 | 19.340 | 20.440 | 19.200 | 19.770 | 19.770 | 3,180,694 |
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.