Sinolong New Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20.560 | 20.840 | 20.230 | 20.230 | 20.230 | 3,062,275 |
| 2025-01-22 | 20.610 | 20.660 | 20.150 | 20.260 | 20.260 | 2,255,710 |
| 2025-01-21 | 20.820 | 20.890 | 20.460 | 20.680 | 20.680 | 2,242,566 |
| 2025-01-20 | 20.590 | 20.920 | 20.410 | 20.760 | 20.760 | 2,755,366 |
| 2025-01-17 | 20.750 | 20.850 | 20.380 | 20.460 | 20.460 | 2,512,974 |
| 2025-01-16 | 20.660 | 21.120 | 20.460 | 20.750 | 20.750 | 3,331,074 |
| 2025-01-15 | 20.980 | 21.110 | 20.480 | 20.550 | 20.550 | 2,958,695 |
| 2025-01-14 | 20.240 | 21.080 | 20.050 | 21.010 | 21.010 | 4,303,015 |
| 2025-01-13 | 19.450 | 20.180 | 19.300 | 20.090 | 20.090 | 2,704,168 |
| 2025-01-10 | 20.630 | 20.750 | 19.860 | 19.860 | 19.860 | 2,815,468 |
| 2025-01-09 | 20.370 | 20.810 | 20.250 | 20.600 | 20.600 | 3,013,290 |
| 2025-01-08 | 20.830 | 20.880 | 20.000 | 20.530 | 20.530 | 3,694,521 |
| 2025-01-07 | 20.090 | 21.190 | 20.010 | 20.890 | 20.890 | 5,052,754 |
| 2025-01-06 | 19.930 | 20.150 | 19.380 | 20.100 | 20.100 | 3,223,383 |
| 2025-01-03 | 21.010 | 21.220 | 19.930 | 19.930 | 19.930 | 4,219,778 |
| 2025-01-02 | 21.310 | 21.650 | 20.550 | 21.010 | 21.010 | 3,713,666 |
| 2024-12-31 | 22.020 | 22.120 | 21.210 | 21.400 | 21.400 | 3,766,621 |
| 2024-12-30 | 22.020 | 22.190 | 21.650 | 21.870 | 21.870 | 3,039,712 |
| 2024-12-27 | 22.440 | 22.620 | 21.980 | 22.110 | 22.110 | 4,395,165 |
| 2024-12-26 | 22.180 | 22.790 | 22.130 | 22.330 | 22.330 | 4,439,069 |
| 2024-12-25 | 23.300 | 23.300 | 22.100 | 22.330 | 22.330 | 5,300,648 |
| 2024-12-24 | 22.690 | 23.380 | 22.360 | 23.280 | 23.280 | 6,258,988 |
| 2024-12-23 | 23.360 | 23.680 | 22.480 | 22.660 | 22.660 | 5,274,604 |
| 2024-12-20 | 23.000 | 23.800 | 22.780 | 23.610 | 23.610 | 7,234,669 |
| 2024-12-19 | 23.250 | 23.790 | 22.800 | 23.100 | 23.100 | 5,874,370 |
| 2024-12-18 | 25.090 | 25.100 | 23.030 | 23.580 | 23.580 | 9,358,045 |
| 2024-12-17 | 24.760 | 26.490 | 24.670 | 25.330 | 25.330 | 9,290,627 |
| 2024-12-16 | 24.750 | 25.390 | 24.550 | 24.760 | 24.760 | 5,431,800 |
| 2024-12-13 | 25.300 | 25.650 | 24.720 | 24.790 | 24.790 | 6,904,151 |
| 2024-12-12 | 25.510 | 25.630 | 25.060 | 25.430 | 25.430 | 6,036,485 |
| 2024-12-11 | 26.050 | 26.050 | 25.000 | 25.470 | 25.470 | 8,986,811 |
| 2024-12-10 | 26.690 | 27.210 | 25.840 | 26.300 | 26.300 | 12,942,970 |
| 2024-12-09 | 25.630 | 26.300 | 25.420 | 25.860 | 25.860 | 6,819,374 |
| 2024-12-06 | 26.080 | 26.700 | 25.570 | 25.640 | 25.640 | 8,482,377 |
| 2024-12-05 | 26.150 | 26.650 | 25.880 | 26.250 | 26.250 | 8,978,983 |
| 2024-12-04 | 25.900 | 27.680 | 25.020 | 26.990 | 26.990 | 16,490,391 |
| 2024-12-03 | 28.350 | 28.390 | 26.150 | 26.620 | 26.620 | 16,110,130 |
| 2024-12-02 | 25.030 | 27.800 | 24.810 | 27.800 | 27.800 | 23,881,789 |
| 2024-11-29 | 26.350 | 26.870 | 24.300 | 25.030 | 25.030 | 22,547,230 |
| 2024-11-28 | 25.920 | 28.220 | 25.250 | 26.280 | 26.280 | 34,732,398 |
| 2024-11-27 | 20.590 | 24.360 | 20.550 | 24.360 | 24.360 | 18,432,051 |
| 2024-11-26 | 20.800 | 20.980 | 20.200 | 20.300 | 20.300 | 3,719,492 |
| 2024-11-25 | 20.600 | 20.960 | 20.360 | 20.780 | 20.780 | 3,890,988 |
| 2024-11-22 | 21.580 | 21.660 | 20.430 | 20.430 | 20.430 | 5,596,356 |
| 2024-11-21 | 22.020 | 22.130 | 21.400 | 21.740 | 21.740 | 5,199,711 |
| 2024-11-20 | 21.950 | 22.480 | 21.510 | 22.160 | 22.160 | 6,653,006 |
| 2024-11-19 | 20.750 | 21.990 | 20.610 | 21.940 | 21.940 | 6,975,386 |
| 2024-11-18 | 22.760 | 22.760 | 20.530 | 20.800 | 20.800 | 9,181,023 |
| 2024-11-15 | 22.830 | 23.690 | 22.500 | 22.900 | 22.900 | 9,922,991 |
| 2024-11-14 | 23.610 | 24.480 | 22.610 | 22.620 | 22.620 | 12,040,060 |
| 2024-11-13 | 23.000 | 25.600 | 22.980 | 23.600 | 23.600 | 16,623,230 |
| 2024-11-12 | 22.710 | 23.020 | 22.190 | 22.530 | 22.530 | 8,309,115 |
| 2024-11-11 | 22.020 | 22.730 | 21.950 | 22.720 | 22.720 | 7,605,870 |
| 2024-11-08 | 22.690 | 23.290 | 22.240 | 22.290 | 22.290 | 10,760,440 |
| 2024-11-07 | 21.860 | 22.500 | 21.650 | 22.480 | 22.480 | 9,058,414 |
| 2024-11-06 | 22.050 | 22.800 | 21.820 | 22.120 | 22.120 | 12,773,050 |
| 2024-11-05 | 21.030 | 21.770 | 20.920 | 21.700 | 21.700 | 8,256,602 |
| 2024-11-04 | 20.200 | 21.280 | 20.100 | 21.130 | 21.130 | 5,457,098 |
| 2024-11-01 | 20.530 | 21.790 | 20.220 | 20.230 | 20.230 | 6,728,460 |
| 2024-10-31 | 20.430 | 20.990 | 20.300 | 20.700 | 20.700 | 4,928,408 |
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.