Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.000	18.630	17.560	18.370	13.652	1,812,259
2024-01-22	19.340	19.690	18.000	18.100	13.452	2,150,164
2024-01-19	19.400	19.880	19.280	19.510	14.500	1,699,955
2024-01-18	19.250	19.540	18.880	19.380	14.403	2,678,543
2024-01-17	21.190	21.190	19.340	19.340	14.373	6,719,050
2024-01-16	20.760	22.180	20.510	21.270	15.808	3,905,530
2024-01-15	21.240	21.240	21.240	21.240	15.785	0
2024-01-12	21.100	21.680	21.070	21.240	15.785	917,092
2024-01-11	20.770	21.430	20.690	21.270	15.808	1,006,427
2024-01-10	20.990	21.350	20.500	20.980	15.592	1,193,494
2024-01-09	20.560	21.280	20.410	20.890	15.525	1,567,410
2024-01-08	21.030	21.030	20.450	20.460	15.206	1,426,222
2024-01-05	21.690	21.860	20.910	21.000	15.607	1,277,807
2024-01-04	22.190	22.200	21.510	21.690	16.120	1,461,288
2024-01-03	22.460	22.500	21.910	22.110	16.432	1,269,122
2024-01-02	22.150	22.860	22.030	22.340	16.603	1,921,233
2023-12-29	21.890	22.100	21.740	22.010	16.358	1,548,020
2023-12-28	20.800	22.170	20.790	21.960	16.320	2,516,468
2023-12-27	21.010	21.200	20.600	20.920	15.548	2,025,075
2023-12-26	21.730	21.980	20.950	21.070	15.659	1,865,671
2023-12-25	21.500	22.170	21.410	21.970	16.328	2,220,657
2023-12-22	21.310	21.870	21.160	21.390	15.897	848,560
2023-12-21	21.250	21.680	21.000	21.360	15.875	1,030,953
2023-12-20	21.550	21.840	21.310	21.360	15.875	681,110
2023-12-19	21.720	21.820	21.410	21.600	16.053	723,308
2023-12-18	22.020	22.060	21.600	21.670	16.105	917,257
2023-12-15	22.250	22.470	22.040	22.070	16.402	649,545
2023-12-14	22.360	22.640	22.180	22.270	16.551	703,387
2023-12-13	22.450	22.730	22.220	22.370	16.625	561,765
2023-12-12	22.710	22.890	22.410	22.540	16.752	643,263
2023-12-11	22.440	22.760	22.040	22.690	16.863	901,492
2023-12-08	22.860	23.000	22.440	22.470	16.699	613,450
2023-12-07	23.270	23.270	22.600	22.870	16.997	883,138
2023-12-06	23.160	23.360	22.910	23.160	17.212	527,144
2023-12-05	23.390	23.390	22.950	22.950	17.056	661,852
2023-12-04	23.180	23.550	23.140	23.480	17.450	872,086
2023-12-01	23.350	23.600	23.000	23.190	17.235	1,018,507
2023-11-30	23.890	24.160	23.210	23.370	17.368	1,480,256
2023-11-29	24.010	24.390	23.820	23.960	17.807	854,289
2023-11-28	24.180	24.380	23.870	24.200	17.985	823,143
2023-11-27	23.810	24.180	23.780	24.000	17.837	1,320,911
2023-11-24	24.090	24.090	23.570	23.660	17.584	1,234,560
2023-11-23	23.780	24.180	23.780	24.090	17.904	715,530
2023-11-22	24.290	24.420	23.840	23.840	17.718	1,095,815
2023-11-21	24.800	24.800	24.240	24.280	18.045	907,409
2023-11-20	24.250	24.710	24.240	24.660	18.327	1,417,882
2023-11-17	24.360	24.410	24.110	24.250	18.022	837,462
2023-11-16	24.460	24.500	24.110	24.170	17.963	893,044
2023-11-15	24.570	24.600	24.270	24.360	18.104	950,466
2023-11-14	24.570	24.730	24.310	24.430	18.156	1,208,522
2023-11-13	24.210	24.570	23.770	24.520	18.223	1,500,276
2023-11-10	23.500	24.200	23.430	23.920	17.777	1,682,388
2023-11-09	23.890	23.940	23.300	23.570	17.517	894,370
2023-11-08	23.840	24.020	23.680	23.870	17.740	1,154,428
2023-11-07	23.930	23.950	23.520	23.890	17.755	1,440,462
2023-11-06	23.420	23.950	23.190	23.900	17.762	1,565,105
2023-11-03	22.840	23.410	22.830	23.240	17.272	1,262,752
2023-11-02	23.470	23.510	22.830	22.830	16.967	978,744
2023-11-01	23.260	23.570	23.100	23.450	17.428	1,230,704
2023-10-31	23.110	23.290	22.950	23.230	17.264	1,141,788

← NewerPage 12 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.