Sinolong New Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 19.640 | 19.700 | 19.280 | 19.300 | 19.300 | 2,125,918 |
| 2025-04-25 | 19.580 | 19.950 | 19.540 | 19.640 | 19.640 | 2,454,729 |
| 2025-04-24 | 20.490 | 20.550 | 19.580 | 19.590 | 19.590 | 5,827,534 |
| 2025-04-23 | 21.100 | 21.200 | 20.800 | 20.830 | 20.830 | 4,548,838 |
| 2025-04-22 | 20.520 | 21.480 | 20.210 | 21.240 | 21.240 | 6,428,143 |
| 2025-04-21 | 20.530 | 20.780 | 20.340 | 20.520 | 20.520 | 3,009,476 |
| 2025-04-18 | 20.730 | 20.870 | 20.280 | 20.540 | 20.540 | 2,734,836 |
| 2025-04-17 | 20.800 | 21.090 | 20.580 | 20.800 | 20.800 | 3,686,798 |
| 2025-04-16 | 21.020 | 21.510 | 20.650 | 20.860 | 20.860 | 5,335,608 |
| 2025-04-15 | 20.550 | 21.450 | 20.230 | 21.220 | 21.220 | 7,426,389 |
| 2025-04-14 | 20.750 | 21.080 | 20.380 | 20.480 | 20.480 | 3,110,859 |
| 2025-04-11 | 20.000 | 20.900 | 20.000 | 20.380 | 20.380 | 3,764,159 |
| 2025-04-10 | 20.870 | 21.090 | 20.300 | 20.330 | 20.330 | 5,616,525 |
| 2025-04-09 | 19.640 | 20.600 | 18.550 | 20.340 | 20.340 | 5,920,333 |
| 2025-04-08 | 18.980 | 20.400 | 18.950 | 19.950 | 19.950 | 7,822,926 |
| 2025-04-07 | 21.280 | 21.950 | 18.640 | 18.640 | 18.640 | 8,919,318 |
| 2025-04-03 | 23.200 | 23.980 | 22.970 | 23.300 | 23.300 | 7,656,914 |
| 2025-04-02 | 22.790 | 23.800 | 22.770 | 23.550 | 23.550 | 11,216,100 |
| 2025-04-01 | 22.980 | 23.240 | 22.750 | 22.920 | 22.920 | 6,588,188 |
| 2025-03-31 | 21.490 | 23.320 | 21.240 | 22.990 | 22.990 | 9,955,935 |
| 2025-03-28 | 22.500 | 22.500 | 21.460 | 21.460 | 21.460 | 3,061,066 |
| 2025-03-27 | 21.940 | 22.880 | 21.660 | 22.400 | 22.400 | 4,883,644 |
| 2025-03-26 | 21.300 | 22.200 | 21.250 | 21.930 | 21.930 | 2,697,855 |
| 2025-03-25 | 21.380 | 21.670 | 21.240 | 21.470 | 21.470 | 1,891,270 |
| 2025-03-24 | 22.000 | 22.040 | 20.890 | 21.420 | 21.420 | 3,189,707 |
| 2025-03-21 | 22.610 | 22.700 | 22.000 | 22.030 | 22.030 | 3,425,588 |
| 2025-03-20 | 22.640 | 23.090 | 22.430 | 22.780 | 22.780 | 5,075,885 |
| 2025-03-19 | 22.700 | 22.700 | 22.230 | 22.400 | 22.400 | 2,040,326 |
| 2025-03-18 | 22.610 | 22.800 | 22.350 | 22.630 | 22.630 | 2,739,851 |
| 2025-03-17 | 22.140 | 22.850 | 21.990 | 22.600 | 22.600 | 4,013,555 |
| 2025-03-14 | 21.900 | 22.300 | 21.660 | 22.150 | 22.150 | 2,739,180 |
| 2025-03-13 | 22.370 | 22.490 | 21.700 | 21.890 | 21.890 | 3,976,027 |
| 2025-03-12 | 22.860 | 22.920 | 22.430 | 22.450 | 22.450 | 3,219,825 |
| 2025-03-11 | 22.400 | 22.780 | 22.400 | 22.730 | 22.730 | 2,904,800 |
| 2025-03-10 | 22.660 | 23.260 | 22.600 | 22.720 | 22.720 | 3,282,706 |
| 2025-03-07 | 23.160 | 23.420 | 22.530 | 22.730 | 22.730 | 4,943,091 |
| 2025-03-06 | 23.000 | 23.280 | 22.900 | 23.110 | 23.110 | 4,953,106 |
| 2025-03-05 | 22.750 | 23.580 | 22.540 | 23.000 | 23.000 | 5,739,337 |
| 2025-03-04 | 22.650 | 23.060 | 22.510 | 22.970 | 22.970 | 3,824,696 |
| 2025-03-03 | 22.290 | 23.190 | 22.290 | 22.920 | 22.920 | 5,906,315 |
| 2025-02-28 | 22.800 | 23.280 | 22.190 | 22.280 | 22.280 | 5,503,126 |
| 2025-02-27 | 23.600 | 23.700 | 22.720 | 23.070 | 23.070 | 7,101,014 |
| 2025-02-26 | 23.390 | 24.360 | 23.390 | 23.660 | 23.660 | 9,041,085 |
| 2025-02-25 | 23.750 | 24.900 | 23.550 | 23.650 | 23.650 | 12,226,270 |
| 2025-02-24 | 23.180 | 23.550 | 22.640 | 23.350 | 23.350 | 6,349,837 |
| 2025-02-21 | 23.950 | 23.970 | 23.020 | 23.170 | 23.170 | 6,761,698 |
| 2025-02-20 | 23.400 | 23.780 | 23.110 | 23.480 | 23.480 | 5,965,473 |
| 2025-02-19 | 22.980 | 23.670 | 22.700 | 23.670 | 23.670 | 8,122,351 |
| 2025-02-18 | 22.780 | 24.330 | 22.580 | 23.210 | 23.210 | 11,808,450 |
| 2025-02-17 | 22.730 | 23.270 | 22.520 | 22.810 | 22.810 | 8,781,761 |
| 2025-02-14 | 21.210 | 23.950 | 21.200 | 23.090 | 23.090 | 14,938,260 |
| 2025-02-13 | 21.480 | 21.550 | 20.990 | 21.080 | 21.080 | 3,780,889 |
| 2025-02-12 | 21.400 | 21.520 | 21.210 | 21.490 | 21.490 | 3,333,045 |
| 2025-02-11 | 21.400 | 21.750 | 21.120 | 21.460 | 21.460 | 4,024,871 |
| 2025-02-10 | 21.170 | 21.460 | 20.980 | 21.430 | 21.430 | 3,697,431 |
| 2025-02-07 | 20.980 | 21.310 | 20.730 | 21.110 | 21.110 | 4,852,936 |
| 2025-02-06 | 20.260 | 20.900 | 20.090 | 20.900 | 20.900 | 3,518,204 |
| 2025-02-05 | 20.150 | 20.460 | 20.010 | 20.270 | 20.270 | 2,590,360 |
| 2025-01-27 | 20.570 | 20.690 | 19.850 | 19.930 | 19.930 | 2,852,964 |
| 2025-01-24 | 20.280 | 20.470 | 20.030 | 20.430 | 20.430 | 2,591,542 |
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.