Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	15.540	16.150	15.390	16.020	11.906	2,962,185
2024-04-25	15.560	15.680	15.350	15.540	11.549	950,883
2024-04-24	15.350	15.690	15.280	15.590	11.586	860,574
2024-04-23	15.100	15.420	15.080	15.350	11.408	1,184,808
2024-04-22	14.940	15.490	14.700	15.250	11.334	1,440,783
2024-04-19	14.930	15.130	14.740	14.980	11.133	1,181,676
2024-04-18	14.770	15.130	14.530	15.010	11.155	1,428,635
2024-04-17	14.200	14.840	14.200	14.840	11.029	1,809,692
2024-04-16	14.650	14.650	14.040	14.160	10.524	2,507,143
2024-04-15	15.740	15.900	14.490	14.690	10.917	3,346,792
2024-04-12	16.410	16.410	15.660	15.780	11.728	2,697,249
2024-04-11	16.230	16.630	16.150	16.370	12.166	1,585,461
2024-04-10	16.960	16.990	16.200	16.450	12.225	1,580,607
2024-04-09	16.350	16.890	16.350	16.850	12.523	1,663,758
2024-04-08	17.030	17.030	16.300	16.350	12.151	2,364,170
2024-04-03	16.860	16.980	16.510	16.870	12.538	1,976,162
2024-04-02	16.750	16.990	16.610	16.870	12.538	2,203,043
2024-04-01	16.250	16.820	16.240	16.750	12.448	2,960,952
2024-03-29	16.110	16.260	16.000	16.250	12.077	819,705
2024-03-28	15.570	16.150	15.120	15.980	11.876	2,442,934
2024-03-27	15.830	16.180	15.520	15.520	11.534	2,360,263
2024-03-26	15.910	16.040	15.460	15.760	11.713	2,054,975
2024-03-25	16.430	16.450	15.850	15.910	11.824	2,493,946
2024-03-22	17.090	17.090	16.280	16.450	12.225	3,272,828
2024-03-21	16.870	17.350	16.600	17.000	12.634	3,786,601
2024-03-20	17.090	17.500	16.690	16.870	12.538	4,944,990
2024-03-19	16.550	16.860	16.380	16.530	12.285	2,089,157
2024-03-18	16.260	16.620	16.260	16.540	12.292	2,718,885
2024-03-15	15.960	16.220	15.860	16.200	12.040	1,834,319
2024-03-14	16.120	16.360	15.810	16.010	11.899	2,191,234
2024-03-13	16.230	16.360	15.990	16.210	12.047	2,189,682
2024-03-12	15.860	16.240	15.720	16.240	12.069	2,486,165
2024-03-11	15.440	15.900	15.400	15.850	11.780	2,563,165
2024-03-08	15.390	15.530	15.130	15.450	11.482	1,833,777
2024-03-07	15.360	15.650	15.160	15.220	11.311	2,065,215
2024-03-06	15.330	15.650	15.000	15.310	11.378	3,325,627
2024-03-05	15.700	15.860	15.310	15.350	11.408	2,226,576
2024-03-04	15.960	15.960	15.420	15.740	11.698	3,111,967
2024-03-01	15.760	16.060	15.690	15.870	11.794	3,202,236
2024-02-29	15.500	15.880	15.200	15.730	11.690	4,207,916
2024-02-28	16.920	17.350	15.450	15.470	11.497	5,975,256
2024-02-27	16.520	17.170	16.310	17.150	12.746	2,818,458
2024-02-26	16.480	17.050	16.380	16.690	12.404	2,735,023
2024-02-23	16.090	16.480	15.960	16.480	12.248	2,522,049
2024-02-22	16.060	16.220	15.750	16.050	11.928	1,970,463
2024-02-21	15.470	16.380	15.370	15.920	11.832	2,525,768
2024-02-20	15.720	15.830	15.340	15.690	11.661	1,946,982
2024-02-19	15.450	16.110	15.450	15.870	11.794	3,014,895
2024-02-08	14.220	15.800	14.030	15.500	11.520	3,564,317
2024-02-07	14.690	14.850	13.750	14.110	10.486	2,654,732
2024-02-06	13.690	14.880	13.130	14.500	10.776	3,169,190
2024-02-05	15.200	15.300	13.350	13.720	10.197	3,504,863
2024-02-02	16.390	16.690	14.630	15.360	11.415	2,635,677
2024-02-01	16.420	16.850	16.030	16.360	12.159	1,786,787
2024-01-31	17.380	17.530	16.390	16.420	12.203	1,749,537
2024-01-30	17.880	18.280	17.460	17.520	13.021	1,218,210
2024-01-29	18.670	18.840	18.000	18.100	13.452	1,375,376
2024-01-26	18.900	18.950	18.350	18.470	13.727	1,243,572
2024-01-25	18.420	18.900	18.180	18.840	14.002	1,847,791
2024-01-24	18.370	18.630	17.630	18.420	13.690	1,940,520

← NewerPage 11 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.