Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	41.480	44.870	41.480	43.860	32.189	4,196,540
2022-11-02	41.500	43.330	41.000	41.390	30.377	2,639,777
2022-11-01	41.590	41.960	40.620	41.500	30.457	2,654,038
2022-10-31	38.530	42.460	38.530	41.150	30.200	5,308,716
2022-10-28	37.600	39.780	35.120	39.050	28.659	7,193,072
2022-10-27	40.000	40.070	38.710	38.860	28.520	1,630,207
2022-10-26	39.580	40.700	39.100	39.900	29.283	2,030,884
2022-10-25	39.740	40.580	38.400	39.500	28.990	2,723,631
2022-10-24	38.500	41.140	38.460	39.660	29.107	4,184,115
2022-10-21	39.500	39.800	38.610	38.750	28.439	1,493,726
2022-10-20	37.300	39.880	37.300	39.240	28.799	2,366,279
2022-10-19	39.150	39.270	37.750	37.750	27.705	1,219,336
2022-10-18	38.510	39.580	37.910	39.150	28.733	1,782,049
2022-10-17	37.500	39.210	37.300	38.610	28.336	1,772,680
2022-10-14	37.010	37.730	36.480	37.670	27.647	1,186,712
2022-10-13	36.770	37.760	36.280	36.400	26.714	1,399,938
2022-10-12	35.200	36.960	34.120	36.770	26.986	1,875,617
2022-10-11	35.000	35.630	33.880	34.920	25.628	2,028,371
2022-10-10	36.610	37.160	34.790	35.000	25.687	2,317,523
2022-09-30	38.070	38.280	36.680	36.800	27.008	1,857,359
2022-09-29	38.890	39.570	37.510	38.370	28.160	2,286,200
2022-09-28	40.090	41.660	38.760	38.800	28.476	2,742,300
2022-09-27	39.050	40.170	38.520	40.090	29.423	3,007,020
2022-09-26	40.000	40.000	38.580	38.640	28.358	3,832,886
2022-09-23	42.270	43.000	40.170	40.400	29.650	3,345,851
2022-09-22	40.870	42.930	40.130	42.250	31.008	3,684,972
2022-09-21	41.110	41.110	38.710	40.440	29.679	3,415,205
2022-09-20	40.590	41.700	40.160	40.800	29.944	2,735,903
2022-09-19	41.060	42.600	39.800	40.760	29.914	5,186,762
2022-09-16	41.360	42.780	40.880	41.700	30.604	4,627,879
2022-09-15	42.200	43.400	40.270	40.880	30.002	3,783,452
2022-09-14	41.000	42.880	40.770	42.300	31.045	3,453,504
2022-09-13	41.500	42.500	40.480	41.920	30.766	4,279,067
2022-09-09	42.290	42.990	40.430	40.700	29.870	3,502,678
2022-09-08	40.660	42.930	40.660	42.500	31.191	5,698,335
2022-09-07	40.610	41.350	40.000	41.080	30.149	3,251,332
2022-09-06	39.600	41.580	39.600	40.950	30.054	6,110,529
2022-09-05	40.120	40.450	39.010	39.600	29.063	3,399,041
2022-09-02	38.080	40.840	37.600	40.120	29.445	6,759,295
2022-09-01	36.010	38.450	35.620	38.080	27.947	5,164,702
2022-08-31	38.400	39.560	35.730	35.980	26.406	7,763,540
2022-08-30	38.030	39.100	37.600	38.360	28.153	4,662,039
2022-08-29	35.810	38.480	35.320	37.980	27.874	4,868,286
2022-08-26	37.000	37.700	35.380	35.480	26.039	4,361,333
2022-08-25	36.940	37.500	36.090	36.990	27.147	3,420,838
2022-08-24	38.470	39.860	36.510	36.750	26.971	4,218,448
2022-08-23	37.270	39.310	37.020	38.820	28.490	3,987,452
2022-08-22	36.870	38.110	36.550	37.450	27.485	4,167,402
2022-08-19	38.500	38.960	36.110	36.360	26.685	6,261,700
2022-08-18	38.000	38.970	37.820	38.610	28.336	4,127,377
2022-08-17	40.120	40.210	38.100	38.300	28.109	5,430,510
2022-08-16	39.100	41.650	39.100	39.810	29.217	6,064,669
2022-08-15	39.780	40.350	39.010	39.140	28.725	4,257,472
2022-08-12	42.300	42.630	39.280	39.780	29.195	10,015,857
2022-08-11	43.860	44.090	42.110	42.770	31.389	6,676,819
2022-08-10	43.970	45.160	42.980	43.820	32.160	6,681,989
2022-08-09	43.230	44.980	42.480	44.090	32.358	6,875,653
2022-08-08	42.650	44.270	42.230	43.640	32.028	6,996,510
2022-08-05	40.800	43.740	40.180	43.400	31.852	9,008,980
2022-08-04	41.700	42.660	39.900	41.000	30.090	9,418,726

← NewerPage 17 of 18 · 1,029 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.