Sinolong New Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.770 | 20.970 | 20.180 | 20.460 | 20.460 | 5,317,297 |
| 2024-10-29 | 21.610 | 21.790 | 20.700 | 20.790 | 20.790 | 7,288,956 |
| 2024-10-28 | 21.630 | 21.860 | 21.180 | 21.740 | 21.740 | 6,731,899 |
| 2024-10-25 | 20.850 | 21.760 | 20.850 | 21.560 | 21.560 | 8,448,258 |
| 2024-10-24 | 21.180 | 21.930 | 21.130 | 21.470 | 21.470 | 6,007,734 |
| 2024-10-23 | 21.610 | 21.850 | 21.300 | 21.440 | 21.440 | 7,533,359 |
| 2024-10-22 | 21.810 | 22.380 | 21.450 | 21.740 | 21.740 | 9,888,067 |
| 2024-10-21 | 21.100 | 22.220 | 21.020 | 21.900 | 21.900 | 10,772,330 |
| 2024-10-18 | 20.150 | 21.610 | 20.000 | 21.200 | 21.200 | 10,225,940 |
| 2024-10-17 | 20.360 | 20.670 | 20.050 | 20.080 | 20.080 | 6,317,645 |
| 2024-10-16 | 20.070 | 20.790 | 19.900 | 20.230 | 20.230 | 7,046,758 |
| 2024-10-15 | 20.530 | 21.270 | 20.280 | 20.500 | 20.500 | 8,201,347 |
| 2024-10-14 | 20.160 | 20.820 | 19.730 | 20.750 | 20.750 | 8,316,184 |
| 2024-10-11 | 21.430 | 21.840 | 19.820 | 20.130 | 20.130 | 9,792,813 |
| 2024-10-10 | 21.650 | 23.000 | 21.490 | 21.510 | 21.510 | 14,791,970 |
| 2024-10-09 | 23.750 | 23.820 | 20.910 | 20.920 | 20.920 | 16,453,930 |
| 2024-10-08 | 26.000 | 26.000 | 23.000 | 24.970 | 24.970 | 22,947,600 |
| 2024-09-30 | 19.830 | 22.200 | 19.410 | 21.990 | 21.990 | 19,724,439 |
| 2024-09-27 | 18.180 | 19.230 | 18.040 | 18.980 | 18.980 | 11,617,710 |
| 2024-09-26 | 17.200 | 17.830 | 17.150 | 17.800 | 17.800 | 6,428,032 |
| 2024-09-25 | 17.300 | 17.770 | 17.230 | 17.330 | 17.330 | 7,225,070 |
| 2024-09-24 | 17.020 | 17.260 | 16.500 | 17.230 | 17.230 | 6,249,268 |
| 2024-09-23 | 16.590 | 16.910 | 16.500 | 16.820 | 16.820 | 2,901,868 |
| 2024-09-20 | 16.950 | 16.950 | 16.500 | 16.610 | 16.610 | 3,135,908 |
| 2024-09-19 | 16.680 | 17.090 | 16.610 | 16.910 | 16.910 | 3,940,472 |
| 2024-09-18 | 16.860 | 17.030 | 16.240 | 16.540 | 16.540 | 3,489,521 |
| 2024-09-13 | 17.100 | 17.290 | 16.850 | 16.850 | 16.850 | 4,267,261 |
| 2024-09-12 | 17.840 | 17.890 | 17.260 | 17.350 | 17.350 | 4,927,228 |
| 2024-09-11 | 17.590 | 17.860 | 17.450 | 17.620 | 17.620 | 3,136,499 |
| 2024-09-10 | 17.750 | 17.900 | 17.350 | 17.740 | 17.740 | 3,597,462 |
| 2024-09-09 | 17.540 | 17.810 | 17.400 | 17.750 | 17.750 | 3,589,357 |
| 2024-09-06 | 18.400 | 18.530 | 17.700 | 17.700 | 17.700 | 6,422,787 |
| 2024-09-05 | 18.640 | 18.730 | 18.320 | 18.440 | 18.440 | 5,483,710 |
| 2024-09-04 | 19.060 | 19.160 | 18.500 | 18.600 | 18.600 | 7,762,745 |
| 2024-09-03 | 18.780 | 19.720 | 18.550 | 19.370 | 19.370 | 11,154,990 |
| 2024-09-02 | 18.800 | 19.520 | 18.560 | 18.850 | 18.850 | 9,925,059 |
| 2024-08-30 | 18.600 | 19.070 | 18.460 | 18.760 | 18.760 | 9,024,257 |
| 2024-08-29 | 17.720 | 18.880 | 17.720 | 18.680 | 18.680 | 8,491,547 |
| 2024-08-28 | 17.880 | 18.540 | 17.840 | 18.000 | 18.000 | 5,381,710 |
| 2024-08-27 | 18.270 | 18.270 | 17.710 | 17.880 | 17.880 | 4,028,966 |
| 2024-08-26 | 18.050 | 18.480 | 18.000 | 18.210 | 18.210 | 4,528,034 |
| 2024-08-23 | 17.960 | 18.390 | 17.740 | 18.100 | 18.100 | 5,561,106 |
| 2024-08-22 | 18.540 | 18.610 | 18.040 | 18.090 | 18.090 | 6,482,321 |
| 2024-08-21 | 18.700 | 19.250 | 18.620 | 18.750 | 18.750 | 8,130,276 |
| 2024-08-20 | 18.900 | 19.130 | 18.380 | 18.450 | 18.450 | 5,599,681 |
| 2024-08-19 | 20.000 | 20.040 | 18.890 | 18.960 | 18.960 | 7,518,381 |
| 2024-08-16 | 20.550 | 20.570 | 19.910 | 19.940 | 19.940 | 5,971,312 |
| 2024-08-15 | 20.400 | 20.570 | 19.800 | 20.460 | 20.460 | 5,727,835 |
| 2024-08-14 | 21.270 | 21.270 | 20.280 | 20.350 | 20.350 | 8,581,359 |
| 2024-08-13 | 21.110 | 21.430 | 20.970 | 21.270 | 21.270 | 5,220,934 |
| 2024-08-12 | 21.110 | 21.560 | 20.410 | 21.290 | 21.290 | 7,819,408 |
| 2024-08-09 | 22.010 | 22.470 | 21.220 | 21.260 | 21.260 | 10,481,490 |
| 2024-08-08 | 22.800 | 23.180 | 21.840 | 21.960 | 21.960 | 13,953,250 |
| 2024-08-07 | 24.000 | 24.820 | 23.120 | 23.280 | 23.280 | 17,453,961 |
| 2024-08-06 | 23.920 | 25.470 | 22.630 | 24.740 | 24.740 | 25,172,100 |
| 2024-08-05 | 22.000 | 25.890 | 21.570 | 24.190 | 24.190 | 29,691,410 |
| 2024-08-02 | 20.720 | 23.670 | 20.710 | 22.200 | 22.200 | 21,528,670 |
| 2024-08-01 | 21.140 | 21.420 | 20.960 | 21.020 | 21.020 | 7,684,538 |
| 2024-07-31 | 20.850 | 21.590 | 20.590 | 21.340 | 21.340 | 11,337,080 |
| 2024-07-30 | 20.200 | 21.330 | 19.890 | 21.110 | 21.110 | 12,295,360 |
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.