Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	29.230	29.880	28.890	29.290	21.496	1,337,785
2023-04-27	28.600	30.030	28.360	29.360	21.548	2,571,129
2023-04-26	28.500	30.780	28.100	29.160	21.401	4,587,731
2023-04-25	27.700	27.880	26.180	26.900	19.742	1,869,049
2023-04-24	28.900	28.900	27.420	27.720	20.344	1,916,198
2023-04-21	28.900	29.730	28.900	28.980	21.269	887,430
2023-04-20	29.810	29.970	28.970	29.060	21.327	1,483,965
2023-04-19	30.110	30.300	29.850	29.980	22.003	948,213
2023-04-18	30.210	30.370	29.980	30.060	22.061	1,098,440
2023-04-17	30.780	30.950	29.880	30.330	22.260	2,096,777
2023-04-14	29.730	31.050	29.730	30.820	22.619	1,669,287
2023-04-13	30.170	30.170	29.720	29.860	21.915	1,023,842
2023-04-12	30.270	30.420	30.100	30.170	22.142	700,354
2023-04-11	30.280	30.380	30.060	30.150	22.127	687,386
2023-04-10	30.810	31.200	30.250	30.280	22.223	1,369,396
2023-04-07	30.490	31.100	30.290	30.800	22.605	1,304,812
2023-04-06	29.880	30.290	29.650	30.270	22.216	1,278,780
2023-04-04	30.750	30.790	29.710	29.860	21.915	1,168,523
2023-04-03	30.020	30.780	30.000	30.740	22.561	1,098,341
2023-03-31	29.990	30.340	29.880	30.000	22.017	821,363
2023-03-30	29.670	30.310	29.620	30.140	22.120	1,250,090
2023-03-29	30.770	30.950	29.550	29.840	21.900	2,621,469
2023-03-28	31.310	31.640	30.710	30.770	22.583	1,421,618
2023-03-27	31.280	31.660	31.280	31.480	23.104	645,512
2023-03-24	32.090	32.090	31.530	31.590	23.184	965,278
2023-03-23	31.870	32.140	31.410	32.100	23.559	1,236,792
2023-03-22	31.870	32.160	31.780	31.860	23.383	1,017,435
2023-03-21	31.660	32.080	31.660	31.920	23.426	922,779
2023-03-20	31.530	31.670	30.920	31.660	23.236	1,080,496
2023-03-17	31.880	31.940	31.050	31.620	23.206	1,877,454
2023-03-16	33.240	33.260	31.480	31.630	23.214	3,232,903
2023-03-15	33.990	34.100	33.380	33.430	24.535	1,349,029
2023-03-14	33.560	34.050	33.110	33.820	24.821	1,141,804
2023-03-13	34.100	34.100	33.500	33.650	24.696	836,098
2023-03-10	34.080	34.320	33.860	33.910	24.887	1,555,105
2023-03-09	34.990	35.000	34.130	34.230	25.122	2,490,113
2023-03-08	34.900	35.000	34.740	34.930	25.636	962,663
2023-03-07	35.400	35.520	34.880	34.900	25.614	1,578,892
2023-03-06	35.050	35.600	34.960	35.450	26.017	1,482,795
2023-03-03	34.880	35.150	34.740	35.000	25.687	1,414,643
2023-03-02	35.350	35.600	34.900	35.000	25.687	1,671,670
2023-03-01	35.210	35.330	35.020	35.260	25.878	1,293,541
2023-02-28	35.310	35.660	34.970	35.200	25.834	1,795,002
2023-02-27	35.080	35.840	34.960	35.510	26.061	1,873,634
2023-02-24	35.280	35.450	34.900	35.240	25.863	1,792,928
2023-02-23	35.710	36.190	34.960	35.090	25.753	2,442,441
2023-02-22	35.760	35.760	35.340	35.730	26.223	1,244,542
2023-02-21	35.810	36.120	35.410	35.600	26.127	1,226,347
2023-02-20	35.330	36.050	35.330	35.930	26.370	1,094,830
2023-02-17	36.000	36.170	35.470	35.650	26.164	1,381,991
2023-02-16	37.210	37.210	35.600	36.000	26.421	2,571,393
2023-02-15	37.300	37.370	37.030	37.210	27.309	1,034,542
2023-02-14	37.600	37.730	37.000	37.320	27.390	992,660
2023-02-13	37.240	37.900	37.130	37.600	27.595	936,197
2023-02-10	38.300	38.350	37.000	37.240	27.331	2,301,835
2023-02-09	37.730	38.530	37.300	38.270	28.087	1,851,123
2023-02-08	38.230	38.440	37.550	37.770	27.720	1,496,080
2023-02-07	38.180	38.410	37.700	38.110	27.969	1,042,323
2023-02-06	38.880	39.880	37.800	38.100	27.962	2,381,311
2023-02-03	37.950	39.390	37.500	39.070	28.674	3,255,575

← NewerPage 15 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.