Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	25.060	25.290	24.600	25.060	18.624	1,577,451
2023-07-27	25.450	25.500	25.060	25.130	18.676	1,350,563
2023-07-26	25.480	25.480	25.210	25.350	18.840	1,118,456
2023-07-25	25.500	25.680	25.250	25.470	18.929	2,173,769
2023-07-24	27.480	27.480	25.110	25.370	18.855	5,006,063
2023-07-21	27.430	28.170	27.310	27.480	20.423	616,049
2023-07-20	27.850	28.110	27.360	27.370	20.341	650,630
2023-07-19	28.580	28.580	27.710	27.860	20.705	709,810
2023-07-18	28.170	28.300	27.970	28.070	20.861	457,817
2023-07-17	28.280	28.280	27.800	28.050	20.846	410,663
2023-07-14	28.680	28.680	28.150	28.180	20.943	672,352
2023-07-13	28.790	28.930	28.610	28.840	21.166	530,502
2023-07-12	28.980	29.010	28.550	28.570	20.968	600,392
2023-07-11	28.850	29.170	28.820	29.100	21.357	487,771
2023-07-10	29.050	29.310	28.900	28.920	21.225	515,764
2023-07-07	29.280	29.610	29.030	29.090	21.350	989,112
2023-07-06	29.330	29.760	28.950	29.450	21.614	1,253,437
2023-07-05	29.470	29.740	29.200	29.240	21.460	984,761
2023-07-04	28.900	29.600	28.810	29.540	21.680	1,520,690
2023-07-03	28.580	29.280	28.580	28.900	21.210	1,840,729
2023-06-30	27.710	28.870	27.710	28.530	20.939	1,216,460
2023-06-29	27.420	28.100	27.420	27.790	20.395	489,134
2023-06-28	27.260	27.780	26.800	27.660	20.300	932,445
2023-06-27	27.160	27.540	27.120	27.420	20.124	629,124
2023-06-26	27.970	27.980	27.160	27.160	19.933	700,371
2023-06-21	28.600	28.600	27.950	27.970	20.528	788,219
2023-06-20	28.000	28.780	27.920	28.400	20.843	1,112,624
2023-06-19	28.400	28.650	28.090	28.090	20.616	1,002,662
2023-06-16	28.340	28.590	28.220	28.360	20.814	585,473
2023-06-15	28.170	28.420	28.010	28.270	20.748	505,302
2023-06-14	28.340	28.340	27.990	27.990	20.542	509,459
2023-06-13	28.150	28.570	28.010	28.300	20.770	591,717
2023-06-12	28.200	28.380	28.000	28.070	20.601	662,456
2023-06-09	27.970	28.330	27.930	28.200	20.696	592,935
2023-06-08	28.710	28.790	27.900	28.130	20.645	767,547
2023-06-07	29.370	29.370	28.390	28.500	20.917	922,519
2023-06-06	29.510	29.730	29.020	29.170	21.408	1,571,302
2023-06-05	29.880	29.940	29.430	29.600	21.724	1,203,603
2023-06-02	29.180	30.080	29.120	29.910	21.951	1,335,501
2023-06-01	29.680	29.720	29.080	29.180	21.416	1,363,844
2023-05-31	29.650	30.060	29.500	29.740	21.827	1,288,103
2023-05-30	29.590	29.920	29.110	29.660	21.768	1,006,476
2023-05-29	29.950	30.300	29.550	29.710	21.805	836,936
2023-05-26	30.150	30.170	29.250	29.590	21.716	777,634
2023-05-25	29.380	30.350	29.200	29.950	21.981	1,226,734
2023-05-24	29.330	29.650	29.150	29.390	21.570	677,625
2023-05-23	29.500	29.800	29.300	29.540	21.680	804,560
2023-05-22	29.760	29.880	29.260	29.500	21.650	664,267
2023-05-19	29.250	29.780	29.100	29.680	21.783	1,152,236
2023-05-18	29.410	29.730	29.120	29.250	21.467	1,522,293
2023-05-17	27.690	29.790	27.650	29.650	21.761	2,872,944
2023-05-16	28.060	28.390	27.650	27.780	20.388	771,197
2023-05-15	27.770	28.110	27.600	28.070	20.601	603,729
2023-05-12	28.300	28.300	27.670	27.770	20.381	662,196
2023-05-11	27.930	28.400	27.860	28.360	20.814	694,887
2023-05-10	28.060	28.130	27.510	27.900	20.476	891,874
2023-05-09	28.990	29.000	28.100	28.150	20.660	1,042,815
2023-05-08	29.110	29.220	28.800	29.000	21.284	898,706
2023-05-05	29.610	29.850	28.770	28.900	21.210	1,520,805
2023-05-04	29.500	30.110	29.170	29.810	21.878	1,714,011

← NewerPage 14 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.