Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	38.250	38.250	37.560	37.950	27.852	2,780,575
2023-02-01	37.760	38.460	37.700	38.280	28.094	2,203,394
2023-01-31	37.380	38.280	37.220	38.000	27.889	2,608,923
2023-01-30	36.790	37.900	36.560	37.580	27.580	3,556,962
2023-01-20	36.660	37.310	36.310	36.430	26.736	1,276,303
2023-01-19	36.220	36.880	36.080	36.830	27.030	1,204,251
2023-01-18	36.720	37.010	36.010	36.220	26.582	1,460,903
2023-01-17	36.500	37.270	36.320	36.940	27.111	1,580,458
2023-01-16	36.270	37.070	36.230	36.460	26.759	1,432,832
2023-01-13	36.610	36.610	36.140	36.490	26.780	637,527
2023-01-12	36.490	37.040	36.380	36.510	26.795	1,008,966
2023-01-11	36.330	36.540	36.030	36.100	26.494	732,856
2023-01-10	36.980	36.980	36.300	36.460	26.759	651,127
2023-01-09	36.750	37.100	36.620	36.830	27.030	701,873
2023-01-06	36.750	37.610	36.100	36.500	26.788	1,422,933
2023-01-05	36.780	36.870	36.410	36.700	26.935	724,477
2023-01-04	36.990	37.120	36.430	36.610	26.869	599,436
2023-01-03	35.580	37.500	35.520	37.100	27.228	1,532,414
2022-12-30	35.170	35.720	35.000	35.720	26.215	891,438
2022-12-29	35.320	35.790	35.080	35.270	25.885	822,478
2022-12-28	35.720	36.070	35.230	35.350	25.944	816,857
2022-12-27	35.460	36.100	35.050	35.930	26.370	1,195,166
2022-12-26	34.790	35.800	34.740	35.620	26.142	774,152
2022-12-23	34.600	35.090	33.980	34.960	25.658	1,065,664
2022-12-22	35.880	35.880	34.830	34.950	25.650	837,561
2022-12-21	35.680	36.230	34.720	35.630	26.149	1,005,889
2022-12-20	36.770	36.770	35.680	35.870	26.325	1,094,181
2022-12-19	36.780	36.970	36.230	36.380	26.700	715,419
2022-12-16	37.860	38.200	36.700	36.780	26.993	1,343,286
2022-12-15	37.610	38.380	37.240	38.380	28.168	1,404,072
2022-12-14	37.300	38.660	37.290	37.930	27.837	2,419,254
2022-12-13	37.250	37.940	36.820	37.450	27.485	2,914,507
2022-12-12	35.760	37.520	34.800	36.710	26.942	2,984,638
2022-12-09	36.690	37.750	35.650	35.960	26.392	3,655,870
2022-12-08	38.000	38.000	36.650	36.700	26.935	1,527,926
2022-12-07	36.970	37.900	36.800	37.840	27.771	2,417,448
2022-12-06	36.800	37.450	36.450	36.880	27.067	1,831,605
2022-12-05	37.110	37.350	36.360	36.790	27.001	1,624,351
2022-12-02	36.450	37.290	36.400	37.000	27.155	2,648,686
2022-12-01	36.490	37.420	36.100	36.450	26.751	4,224,252
2022-11-30	36.840	36.840	36.010	36.080	26.480	1,669,146
2022-11-29	36.990	37.330	36.460	36.690	26.927	2,246,611
2022-11-28	36.910	37.260	36.640	36.920	27.096	1,289,926
2022-11-25	38.110	38.110	36.960	37.350	27.412	1,867,721
2022-11-24	38.340	38.870	37.730	38.070	27.940	2,205,888
2022-11-23	38.370	38.370	37.100	38.020	27.903	2,605,275
2022-11-22	38.160	38.980	37.640	38.250	28.072	2,466,317
2022-11-21	38.010	38.730	37.490	38.160	28.006	3,360,557
2022-11-18	39.590	39.930	38.020	38.160	28.006	3,438,210
2022-11-17	39.990	40.080	38.500	39.640	29.092	2,375,249
2022-11-16	39.880	40.680	39.600	39.990	29.349	2,606,680
2022-11-15	38.280	40.100	38.110	39.940	29.313	3,327,884
2022-11-14	38.800	39.230	38.230	38.380	28.168	2,671,637
2022-11-11	39.410	39.670	38.410	38.800	28.476	3,014,124
2022-11-10	39.660	40.150	38.220	38.450	28.219	3,210,001
2022-11-09	40.310	40.780	39.610	39.930	29.305	2,979,052
2022-11-08	41.350	41.700	39.020	39.750	29.173	5,382,140
2022-11-07	43.040	43.880	41.070	41.310	30.318	4,006,772
2022-11-04	43.660	44.050	42.880	43.100	31.632	2,553,978
2022-11-03	41.480	44.870	41.480	43.860	32.189	4,196,540

← NewerPage 16 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.