Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	23.100	23.250	22.730	23.170	17.220	1,477,125
2023-10-27	22.270	23.050	22.190	22.900	17.019	1,361,457
2023-10-26	21.960	22.520	21.520	22.480	16.707	1,556,922
2023-10-25	21.770	22.310	21.750	22.080	16.410	1,231,246
2023-10-24	21.000	21.850	20.890	21.750	16.164	1,469,594
2023-10-23	21.700	21.740	20.610	21.000	15.607	1,726,171
2023-10-20	22.200	22.300	21.730	21.790	16.194	1,046,906
2023-10-19	22.020	22.430	21.820	22.000	16.350	1,135,465
2023-10-18	23.010	23.010	21.900	21.950	16.313	1,914,543
2023-10-17	22.840	23.070	22.680	23.040	17.123	914,862
2023-10-16	23.190	23.220	22.810	22.830	16.967	1,071,306
2023-10-13	23.360	23.400	22.960	23.200	17.242	1,043,520
2023-10-12	23.250	23.500	23.050	23.440	17.420	1,236,640
2023-10-11	23.030	23.470	22.980	23.250	17.279	1,293,017
2023-10-10	23.060	23.500	22.910	22.950	17.056	938,635
2023-10-09	23.330	23.400	23.010	23.060	17.138	1,332,970
2023-09-28	23.230	23.400	23.160	23.340	17.346	909,504
2023-09-27	22.990	23.470	22.910	23.230	17.264	949,471
2023-09-26	23.000	23.030	22.830	22.870	16.997	633,240
2023-09-25	23.210	23.300	22.880	23.120	17.183	974,288
2023-09-22	22.730	23.340	22.500	23.300	17.316	2,205,162
2023-09-21	23.270	23.420	22.670	22.780	16.930	1,528,794
2023-09-20	23.620	23.790	23.330	23.350	17.353	1,183,807
2023-09-19	24.250	24.350	23.610	23.710	17.621	1,728,925
2023-09-18	24.280	24.680	24.130	24.250	18.022	1,270,110
2023-09-15	24.580	24.800	24.280	24.430	18.156	1,213,677
2023-09-14	24.920	25.000	24.370	24.490	18.201	1,097,488
2023-09-13	25.300	25.400	24.620	24.870	18.483	1,929,547
2023-09-12	25.610	25.670	25.200	25.390	18.870	1,051,927
2023-09-11	25.500	25.760	25.150	25.610	19.033	2,049,581
2023-09-08	25.220	25.610	25.100	25.480	18.937	1,214,677
2023-09-07	25.900	25.900	25.200	25.290	18.795	1,338,450
2023-09-06	25.360	26.010	25.280	25.960	19.293	1,696,212
2023-09-05	25.550	25.820	25.330	25.470	18.929	1,344,822
2023-09-04	25.570	25.570	25.150	25.440	18.907	1,218,240
2023-09-01	25.610	25.970	25.290	25.310	18.810	1,226,997
2023-08-31	25.950	26.080	25.570	25.720	19.115	1,326,380
2023-08-30	25.500	26.180	25.400	25.810	19.182	2,249,361
2023-08-29	24.500	25.790	24.310	25.630	19.048	2,927,904
2023-08-28	25.200	25.400	24.120	24.310	18.067	1,561,383
2023-08-25	23.630	24.390	23.610	23.950	17.799	1,347,889
2023-08-24	24.000	24.120	23.680	23.970	17.814	628,019
2023-08-23	24.500	24.500	23.870	23.880	17.747	685,128
2023-08-22	24.960	24.960	24.000	24.500	18.208	846,456
2023-08-21	24.990	25.200	24.560	24.650	18.320	870,524
2023-08-18	24.980	25.350	24.820	24.850	18.468	1,274,250
2023-08-17	23.930	24.980	23.880	24.910	18.513	1,991,779
2023-08-16	24.120	24.510	24.070	24.070	17.889	663,669
2023-08-15	24.310	24.400	23.850	24.360	18.104	926,081
2023-08-14	24.280	24.340	23.610	24.310	18.067	1,116,038
2023-08-11	24.320	24.870	24.160	24.280	18.045	1,799,968
2023-08-10	25.050	25.290	23.990	24.160	17.955	3,043,415
2023-08-09	25.180	25.250	24.930	25.070	18.632	561,763
2023-08-08	25.380	25.380	25.050	25.070	18.632	804,688
2023-08-07	25.310	25.550	25.090	25.260	18.773	682,896
2023-08-04	24.980	25.360	24.770	25.300	18.803	1,385,233
2023-08-03	25.680	25.880	25.400	25.500	18.951	1,969,986
2023-08-02	25.160	25.900	25.120	25.790	19.167	2,461,860
2023-08-01	25.360	25.360	25.010	25.120	18.669	877,307
2023-07-31	25.150	25.590	25.000	25.200	18.728	2,230,121

← NewerPage 13 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.