Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	27.870	28.560	27.250	27.890	21.412	6,445,527
2026-01-15	27.240	27.750	26.730	27.700	21.267	6,015,235
2026-01-14	27.930	28.940	27.170	27.260	20.929	11,020,430
2026-01-13	29.330	29.790	27.620	27.900	21.420	12,505,149
2026-01-12	28.570	29.880	28.420	29.550	22.687	14,022,390
2026-01-09	28.500	28.940	27.800	28.480	21.865	9,807,928
2026-01-08	27.190	28.440	27.010	28.100	21.574	9,910,919
2026-01-07	27.290	27.470	26.800	27.190	20.875	8,510,782
2026-01-06	27.900	28.480	26.730	27.620	21.205	12,488,925
2026-01-05	26.010	29.290	25.950	28.900	22.188	15,105,075
2025-12-31	26.390	26.860	25.820	26.000	19.961	5,337,586
2025-12-30	26.440	27.080	26.180	26.320	20.207	5,537,498
2025-12-29	26.740	27.500	26.430	26.700	20.499	7,093,156
2025-12-26	27.530	28.030	26.500	26.820	20.591	9,627,481
2025-12-25	26.900	27.700	26.570	27.530	21.136	8,582,606
2025-12-24	25.650	27.070	25.350	26.930	20.675	9,804,320
2025-12-23	25.590	25.820	25.010	25.400	19.501	6,368,009
2025-12-22	26.300	26.300	25.400	25.600	19.654	7,207,188
2025-12-19	25.880	26.750	25.700	26.070	20.015	6,323,380
2025-12-18	25.890	26.500	25.710	25.840	19.839	5,801,681
2025-12-17	26.800	27.170	25.490	26.280	20.176	8,019,104
2025-12-16	28.010	28.200	26.180	26.950	20.691	13,608,452
2025-12-15	29.010	29.830	28.180	28.210	21.658	12,054,537
2025-12-12	27.950	29.490	27.180	29.290	22.487	18,317,716
2025-12-11	26.980	30.130	26.970	27.950	21.459	21,670,251
2025-12-10	25.090	26.330	24.700	26.300	20.192	12,549,366
2025-12-09	24.660	25.470	24.510	24.600	18.887	5,199,879
2025-12-08	24.980	25.150	24.510	24.710	18.971	6,404,258
2025-12-05	23.550	24.960	23.460	24.880	19.102	9,471,397
2025-12-04	23.480	23.780	22.900	23.370	17.942	4,114,995
2025-12-03	23.150	24.120	22.900	23.310	17.896	7,458,100
2025-12-02	24.050	24.050	23.050	23.220	17.827	8,189,629
2025-12-01	24.890	24.960	23.810	24.050	18.464	8,107,811
2025-11-28	23.350	25.720	23.350	24.940	19.148	10,610,888
2025-11-27	23.100	24.330	23.100	23.500	18.042	6,481,016
2025-11-26	24.310	24.340	23.080	23.220	17.827	10,530,487
2025-11-25	24.820	24.850	24.140	24.540	18.841	7,041,312
2025-11-24	23.630	25.330	23.590	24.630	18.910	12,439,142
2025-11-21	23.550	24.210	23.110	23.560	18.088	10,467,863
2025-11-20	22.880	24.200	22.700	23.830	18.295	12,451,449
2025-11-19	23.050	23.050	22.540	22.560	17.320	4,681,606
2025-11-18	23.100	23.270	22.630	22.830	17.528	5,838,952
2025-11-17	23.910	24.010	22.940	23.280	17.873	7,031,888
2025-11-14	24.110	24.420	23.510	23.520	18.057	8,218,575
2025-11-13	24.190	25.240	24.130	24.250	18.618	8,777,077
2025-11-12	25.800	25.800	23.460	24.290	18.649	16,384,966
2025-11-11	26.060	26.600	25.620	25.980	19.946	10,090,316
2025-11-10	27.240	27.390	25.670	26.570	20.399	15,159,454
2025-11-07	27.000	28.200	26.850	27.380	21.021	14,716,061
2025-11-06	24.000	28.500	23.700	27.660	21.236	26,958,014
2025-11-05	22.830	24.450	21.980	24.200	18.580	19,537,337
2025-11-04	21.170	23.450	21.060	22.810	17.512	17,595,805
2025-11-03	20.610	21.080	20.410	21.060	16.169	4,663,941
2025-10-31	20.350	20.880	20.200	20.580	15.800	4,139,941
2025-10-30	20.480	20.590	20.200	20.380	15.647	3,136,754
2025-10-29	20.400	20.680	19.930	20.490	15.731	5,993,729
2025-10-28	19.970	20.580	19.970	20.280	15.570	2,880,638
2025-10-27	19.900	20.270	19.840	20.140	15.462	3,243,975
2025-10-24	19.500	20.180	19.340	19.900	15.278	3,651,176
2025-10-23	19.160	19.350	18.820	19.320	14.833	2,326,610

← NewerPage 4 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.