Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	27.500	28.400	24.500	25.500	25.500	9,261,946
2026-07-17	30.890	31.000	26.800	27.130	27.130	8,174,338
2026-07-16	34.020	34.280	30.260	30.610	30.610	6,980,711
2026-07-15	34.530	35.980	33.200	34.560	34.560	7,921,022
2026-07-14	32.560	33.410	31.350	33.280	33.280	6,575,790
2026-07-13	37.390	37.390	32.130	32.370	32.370	8,335,282
2026-07-10	37.820	40.080	36.560	36.870	36.870	8,143,727
2026-07-09	38.080	39.250	36.350	37.800	37.800	6,693,945
2026-07-08	40.000	41.000	37.000	38.090	38.090	7,573,707
2026-07-07	42.010	44.000	40.150	40.200	40.200	7,126,637
2026-07-06	40.700	44.980	40.130	43.800	43.800	12,381,946
2026-07-03	37.010	42.820	37.010	40.700	40.700	10,414,996
2026-07-02	36.800	39.770	36.080	37.710	37.710	6,635,256
2026-07-01	36.590	37.870	35.970	37.000	37.000	5,466,006
2026-06-30	34.780	37.080	33.850	36.730	36.730	6,801,969
2026-06-29	34.150	34.520	33.010	34.200	34.200	6,223,490
2026-06-26	33.000	35.060	32.120	34.180	34.180	6,695,253
2026-06-25	33.600	34.800	32.440	33.000	33.000	5,972,771
2026-06-24	34.080	34.220	33.100	33.660	33.660	4,684,419
2026-06-23	36.010	36.300	33.900	34.290	34.290	4,895,146
2026-06-22	37.154	37.677	35.231	36.269	36.199	6,925,051
2026-06-18	44.150	49.970	43.690	48.200	37.005	7,181,954
2026-06-17	43.580	46.150	43.340	44.370	34.065	4,378,696
2026-06-16	44.690	45.430	43.280	43.800	33.627	5,249,288
2026-06-15	42.180	44.630	41.590	44.490	34.157	7,119,966
2026-06-12	40.000	43.020	39.930	42.360	32.522	7,987,466
2026-06-11	39.280	40.410	38.810	39.580	30.387	3,392,113
2026-06-10	40.500	40.920	38.990	39.710	30.487	5,635,149
2026-06-09	41.840	42.200	40.910	41.270	31.685	4,642,723
2026-06-08	42.810	43.670	40.770	41.180	31.616	5,451,442
2026-06-05	44.750	44.770	43.330	43.680	33.535	6,191,521
2026-06-04	45.300	45.830	43.010	44.580	34.226	4,892,547
2026-06-03	44.870	46.300	43.830	45.170	34.679	6,595,942
2026-06-02	46.490	46.760	43.140	44.560	34.211	7,427,659
2026-06-01	48.300	49.160	46.210	46.540	35.731	6,374,448
2026-05-29	52.000	52.000	47.200	47.450	36.430	6,400,410
2026-05-28	51.630	53.280	50.260	51.330	39.408	5,225,079
2026-05-27	52.200	54.500	51.200	52.010	39.931	5,265,755
2026-05-26	52.190	53.400	50.680	51.560	39.585	4,648,460
2026-05-25	54.480	54.520	52.200	52.820	40.552	5,506,296
2026-05-22	48.310	54.880	48.310	53.940	41.412	8,070,866
2026-05-21	51.040	51.780	48.000	48.150	36.967	6,698,887
2026-05-20	48.500	50.300	48.270	50.040	38.418	6,435,812
2026-05-19	52.060	52.730	48.270	49.330	37.873	11,646,394
2026-05-18	43.070	51.500	42.600	51.150	39.270	12,076,833
2026-05-15	41.510	44.270	41.360	43.400	33.320	6,150,613
2026-05-14	40.590	43.250	40.590	41.850	32.130	8,174,752
2026-05-13	39.000	41.310	38.640	40.600	31.171	5,771,411
2026-05-12	41.410	42.000	38.530	39.190	30.088	7,073,433
2026-05-11	40.400	41.950	40.370	41.670	31.992	7,733,428
2026-05-08	40.030	40.780	39.730	40.230	30.887	4,679,699
2026-05-07	39.600	40.100	39.000	39.910	30.641	3,999,473
2026-05-06	38.770	40.330	38.220	39.250	30.134	6,779,961
2026-04-30	36.690	38.790	36.560	38.480	29.543	6,491,287
2026-04-29	37.250	37.950	36.660	36.980	28.391	4,748,259
2026-04-28	35.710	37.800	35.600	37.270	28.614	7,711,580
2026-04-27	34.350	35.990	34.350	35.990	27.631	4,717,593
2026-04-24	35.050	35.600	34.150	34.530	26.510	3,448,893
2026-04-23	34.640	35.860	34.500	35.410	27.186	7,285,414
2026-04-22	34.260	34.260	33.500	34.140	26.211	3,776,710

← NewerPage 2 of 5 · 243 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.