Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	34.260	34.260	33.500	34.140	26.211	3,776,710
2026-04-21	34.280	34.660	33.710	34.260	26.303	2,916,561
2026-04-20	35.470	35.470	34.090	34.260	26.303	5,815,491
2026-04-17	33.810	35.480	33.720	35.180	27.009	6,717,304
2026-04-16	33.700	34.300	33.000	34.090	26.173	4,719,078
2026-04-15	33.190	34.450	33.000	33.440	25.674	4,318,329
2026-04-14	33.490	34.200	32.320	32.820	25.198	4,786,420
2026-04-13	32.670	33.440	32.310	33.130	25.435	3,705,885
2026-04-10	31.810	34.170	31.600	32.700	25.105	6,279,492
2026-04-09	31.030	31.950	30.310	31.670	24.315	4,254,892
2026-04-08	29.350	31.280	29.350	30.940	23.754	5,142,148
2026-04-07	29.240	29.480	28.460	28.690	22.027	2,996,197
2026-04-03	29.020	29.400	28.400	28.760	22.080	3,385,584
2026-04-02	30.310	31.150	28.840	28.960	22.234	4,014,474
2026-04-01	30.380	30.950	30.170	30.560	23.462	2,381,938
2026-03-31	30.000	30.580	29.420	29.900	22.956	3,839,347
2026-03-30	30.020	30.500	29.620	29.920	22.971	2,647,231
2026-03-27	29.550	30.800	29.530	30.300	23.263	5,117,650
2026-03-26	30.860	31.100	29.910	29.970	23.009	3,175,786
2026-03-25	31.050	31.660	30.650	30.840	23.677	3,255,525
2026-03-24	30.370	31.270	29.710	30.740	23.601	5,065,552
2026-03-23	30.020	31.880	29.180	29.860	22.925	6,160,046
2026-03-20	30.980	31.860	30.000	30.970	23.777	7,844,972
2026-03-19	33.640	33.640	29.930	30.130	23.132	11,372,047
2026-03-18	33.510	34.180	32.980	34.160	26.226	5,538,300
2026-03-17	33.980	34.340	33.200	33.680	25.858	5,189,314
2026-03-16	33.420	34.250	32.730	34.130	26.203	7,545,374
2026-03-13	34.370	34.650	33.500	33.750	25.911	7,305,894
2026-03-12	35.350	35.540	33.350	34.230	26.280	8,645,024
2026-03-11	36.280	37.120	35.260	35.450	27.217	9,562,927
2026-03-10	34.680	36.580	34.300	36.180	27.777	9,616,270
2026-03-09	32.700	34.650	31.700	34.420	26.426	10,965,676
2026-03-06	32.500	34.800	32.320	33.630	25.819	9,954,451
2026-03-05	32.760	33.800	32.220	32.600	25.029	8,786,572
2026-03-04	31.800	32.810	31.710	32.160	24.691	8,065,887
2026-03-03	35.630	35.770	32.010	32.310	24.806	15,625,996
2026-03-02	38.180	38.190	35.180	35.380	27.163	14,695,181
2026-02-27	36.210	39.700	36.210	37.540	28.821	14,679,496
2026-02-26	33.330	38.000	32.800	36.960	28.376	17,965,161
2026-02-25	32.970	33.430	32.380	33.290	25.558	5,847,929
2026-02-24	32.450	33.580	31.400	33.040	25.366	8,172,214
2026-02-13	31.700	32.450	30.890	31.900	24.491	7,298,393
2026-02-12	29.660	33.450	29.660	31.830	24.437	15,348,772
2026-02-11	30.110	30.850	29.630	29.670	22.779	5,309,103
2026-02-10	30.340	30.600	29.230	29.990	23.025	5,758,066
2026-02-09	29.690	30.650	29.500	30.220	23.201	6,141,796
2026-02-06	30.440	30.440	28.910	29.300	22.495	8,700,422
2026-02-05	30.010	31.150	29.810	30.900	23.723	6,776,991
2026-02-04	30.860	31.300	29.660	30.400	23.340	5,139,855
2026-02-03	28.880	30.570	28.880	30.540	23.447	7,383,201
2026-02-02	29.890	30.190	28.460	28.500	21.881	7,602,687
2026-01-30	31.430	31.430	29.480	30.200	23.186	11,088,503
2026-01-29	31.130	33.800	31.010	31.460	24.153	11,157,400
2026-01-28	32.600	32.600	31.190	31.440	24.138	9,104,474
2026-01-27	30.200	32.880	30.200	32.600	25.029	12,070,390
2026-01-26	30.970	32.350	30.300	30.400	23.340	10,464,333
2026-01-23	29.730	31.200	29.190	30.950	23.762	10,375,515
2026-01-22	28.800	30.280	28.780	29.730	22.825	8,331,172
2026-01-21	29.140	29.720	28.880	29.060	22.311	5,296,370
2026-01-20	29.680	31.030	29.000	29.300	22.495	9,511,409

← NewerPage 3 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.