Jiangsu Longda Superalloy Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.600	12.990	12.590	12.830	9.616	664,803
2024-07-24	12.810	12.960	12.680	12.730	9.541	674,144
2024-07-23	13.350	13.350	12.800	12.810	9.601	811,493
2024-07-22	13.130	13.380	13.110	13.290	9.961	856,554
2024-07-19	12.780	13.270	12.780	13.130	9.841	889,720
2024-07-18	12.960	13.030	12.480	12.900	9.669	1,084,801
2024-07-17	13.170	13.250	12.930	12.960	9.713	817,200
2024-07-16	13.140	13.280	12.990	13.180	9.878	631,014
2024-07-15	13.430	13.430	13.060	13.140	9.848	1,219,611
2024-07-12	13.380	13.460	13.260	13.290	9.961	1,128,168
2024-07-11	13.110	13.420	13.030	13.380	10.028	1,705,334
2024-07-10	12.880	12.980	12.720	12.820	9.609	1,162,132
2024-07-09	12.710	12.940	12.440	12.880	9.654	1,305,933
2024-07-08	13.450	13.450	12.660	12.710	9.526	1,722,579
2024-07-05	13.260	13.260	13.260	13.260	9.938	0
2024-07-04	13.830	13.860	13.200	13.260	9.938	1,537,614
2024-07-03	13.920	14.030	13.630	13.770	10.321	1,313,016
2024-07-02	14.270	14.320	13.910	14.000	10.493	1,268,657
2024-07-01	14.140	14.400	14.000	14.270	10.695	1,290,404
2024-06-28	14.020	14.450	13.950	14.260	10.598	1,484,992
2024-06-27	14.450	14.540	14.010	14.020	10.420	1,223,241
2024-06-26	13.920	14.470	13.830	14.450	10.739	1,872,248
2024-06-25	14.190	14.420	13.890	14.000	10.405	1,569,675
2024-06-24	15.170	15.180	14.000	14.060	10.449	2,720,560
2024-06-21	15.780	15.780	15.200	15.240	11.326	2,437,342
2024-06-20	15.590	15.990	15.380	15.730	11.690	1,960,459
2024-06-19	15.640	15.730	15.320	15.590	11.586	1,243,754
2024-06-18	15.520	15.820	15.500	15.640	11.624	1,026,535
2024-06-17	15.430	15.760	15.160	15.750	11.705	1,221,569
2024-06-14	16.150	16.150	15.460	15.660	11.638	1,915,869
2024-06-13	15.890	16.500	15.440	16.170	12.017	1,683,156
2024-06-12	15.940	16.140	15.720	15.910	11.824	633,876
2024-06-11	15.460	16.000	15.160	15.920	11.832	1,316,647
2024-06-07	15.100	15.550	15.020	15.530	11.542	1,472,188
2024-06-06	15.860	16.030	14.940	15.100	11.222	1,884,173
2024-06-05	16.120	16.420	15.790	15.860	11.787	1,742,657
2024-06-04	16.280	16.370	15.860	16.170	12.017	1,610,252
2024-06-03	16.670	16.880	16.130	16.220	12.055	2,372,678
2024-05-31	16.590	17.060	16.480	16.880	12.545	2,009,255
2024-05-30	16.610	16.770	16.440	16.640	12.367	997,876
2024-05-29	16.310	16.920	16.310	16.710	12.419	1,097,266
2024-05-28	16.720	16.800	16.410	16.520	12.278	1,230,199
2024-05-27	16.600	16.850	16.240	16.730	12.434	1,115,505
2024-05-24	16.990	17.120	16.550	16.590	12.330	1,122,061
2024-05-23	17.360	17.370	16.950	17.050	12.671	1,141,669
2024-05-22	17.180	17.360	17.080	17.300	12.857	775,932
2024-05-21	17.380	17.650	17.190	17.260	12.827	1,312,318
2024-05-20	17.260	17.800	17.260	17.400	12.932	1,319,701
2024-05-17	16.920	17.260	16.720	17.260	12.827	1,561,497
2024-05-16	16.830	17.210	16.720	16.800	12.486	1,219,050
2024-05-15	17.080	17.290	16.800	17.000	12.634	948,257
2024-05-14	17.130	17.150	16.870	17.070	12.686	1,420,900
2024-05-13	17.580	17.590	16.890	17.020	12.649	2,094,495
2024-05-10	17.870	17.990	17.500	17.580	13.065	1,996,000
2024-05-09	17.300	17.950	17.210	17.900	13.303	2,711,751
2024-05-08	17.280	17.400	17.160	17.210	12.790	1,516,417
2024-05-07	16.880	17.400	16.770	17.350	12.894	2,510,001
2024-05-06	16.920	16.920	16.680	16.910	12.567	2,348,762
2024-04-30	16.580	16.890	16.540	16.800	12.486	1,971,911
2024-04-29	16.030	16.630	16.000	16.580	12.322	2,325,719

← NewerPage 10 of 18 · 1,028 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0910 CNY
2025-10-14	0.1800 CNY
2025-06-11	0.0700 CNY
2024-12-09	0.1700 CNY
2024-07-01	0.1200 CNY
2023-07-14	0.3600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.