Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.160	19.350	18.820	19.320	14.833	2,326,610
2025-10-22	19.300	19.400	18.970	19.160	14.710	2,672,282
2025-10-21	19.300	19.350	18.890	19.160	14.710	2,796,687
2025-10-20	19.020	19.350	18.860	18.920	14.526	3,621,407
2025-10-17	19.600	19.730	18.620	18.700	14.357	3,617,876
2025-10-16	19.960	20.040	19.570	19.660	15.094	2,643,963
2025-10-15	20.290	20.440	19.760	19.980	15.340	3,444,109
2025-10-14	20.000	20.780	20.000	20.040	15.386	5,166,895
2025-10-13	19.500	20.470	19.430	20.200	15.370	3,393,183
2025-10-10	20.610	20.660	20.020	20.090	15.286	2,754,317
2025-10-09	20.460	20.600	20.140	20.510	15.605	4,477,211
2025-09-30	20.110	20.410	19.860	20.200	15.370	3,031,395
2025-09-29	19.560	19.970	19.360	19.880	15.126	2,287,779
2025-09-26	19.420	20.080	19.250	19.470	14.814	3,941,275
2025-09-25	19.960	19.960	19.330	19.380	14.746	3,184,907
2025-09-24	19.420	19.890	19.210	19.830	15.088	2,422,056
2025-09-23	19.600	19.720	18.960	19.420	14.776	3,361,757
2025-09-22	19.810	19.900	19.110	19.570	14.890	4,132,459
2025-09-19	19.940	20.780	19.710	19.770	15.042	4,388,077
2025-09-18	20.750	20.830	19.740	20.060	15.263	4,375,742
2025-09-17	20.560	20.850	20.430	20.680	15.735	3,283,900
2025-09-16	20.060	21.150	19.890	20.800	15.826	5,449,304
2025-09-15	19.810	20.210	19.800	20.110	15.301	3,683,007
2025-09-12	20.570	20.700	19.920	19.950	15.179	3,924,345
2025-09-11	19.880	20.530	19.700	20.530	15.621	4,734,961
2025-09-10	20.310	20.500	19.800	19.980	15.202	2,661,725
2025-09-09	21.020	21.020	20.260	20.260	15.415	2,967,464
2025-09-08	20.560	21.270	20.010	21.030	16.001	5,727,248
2025-09-05	19.920	20.450	19.660	20.310	15.453	3,936,173
2025-09-04	19.890	20.260	19.380	19.760	15.035	4,068,987
2025-09-03	20.550	20.890	19.810	19.910	15.149	5,866,799
2025-09-02	21.610	21.790	20.100	20.410	15.529	7,900,414
2025-09-01	22.720	22.720	21.510	21.650	16.473	5,230,390
2025-08-29	21.380	22.220	21.190	22.020	16.754	7,478,218
2025-08-28	21.830	22.180	20.680	21.280	16.191	8,134,763
2025-08-27	22.390	22.580	21.270	21.480	16.344	6,663,975
2025-08-26	21.870	23.150	21.300	22.330	16.990	9,022,557
2025-08-25	21.980	22.390	21.720	21.860	16.633	7,157,997
2025-08-22	21.600	21.940	21.330	21.800	16.587	5,250,965
2025-08-21	21.370	22.180	21.370	21.510	16.366	6,134,278
2025-08-20	21.230	21.790	21.100	21.370	16.260	4,909,424
2025-08-19	21.160	21.530	20.890	21.230	16.153	6,199,385
2025-08-18	20.750	21.350	20.660	20.930	15.925	5,657,550
2025-08-15	20.410	20.810	20.370	20.660	15.720	4,937,600
2025-08-14	21.150	21.150	20.390	20.410	15.529	5,904,379
2025-08-13	21.230	21.660	21.070	21.150	16.092	5,291,414
2025-08-12	21.220	21.430	20.810	21.310	16.214	6,465,026
2025-08-11	21.350	21.600	21.250	21.330	16.229	5,512,469
2025-08-08	22.000	22.150	21.000	21.510	16.366	8,531,077
2025-08-07	21.740	22.360	21.390	22.220	16.907	7,855,771
2025-08-06	21.240	23.000	21.240	21.970	16.716	11,831,298
2025-08-05	20.940	22.020	20.730	21.460	16.328	10,150,101
2025-08-04	19.330	21.070	19.330	21.020	15.993	10,982,273
2025-08-01	19.510	20.310	19.090	19.600	14.913	5,891,243
2025-07-31	19.500	19.900	19.360	19.480	14.822	5,468,589
2025-07-30	19.740	20.220	19.550	19.700	14.989	7,233,657
2025-07-29	19.590	19.930	19.310	19.740	15.020	6,630,145
2025-07-28	18.890	19.570	18.770	19.510	14.845	6,776,032
2025-07-25	18.660	18.900	18.560	18.800	14.304	3,557,825
2025-07-24	18.460	18.950	18.400	18.670	14.205	4,065,804

← NewerPage 5 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.