Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.750	18.820	18.400	18.420	14.015	4,719,053
2025-07-22	18.990	19.280	18.730	18.790	14.297	4,531,707
2025-07-21	19.150	19.650	18.870	18.950	14.418	7,972,773
2025-07-18	18.780	19.200	18.420	19.060	14.502	7,874,413
2025-07-17	17.980	18.970	17.820	18.720	14.243	7,972,298
2025-07-16	18.080	18.380	17.850	17.920	13.635	2,844,002
2025-07-15	18.150	18.290	17.860	18.010	13.703	2,857,351
2025-07-14	18.360	18.420	18.110	18.150	13.810	4,859,923
2025-07-11	17.910	18.540	17.760	18.450	14.038	6,289,632
2025-07-10	17.880	18.030	17.680	17.910	13.627	2,950,457
2025-07-09	17.920	18.230	17.770	17.860	13.589	4,672,123
2025-07-08	18.300	18.330	17.800	18.040	13.726	6,519,210
2025-07-07	17.300	18.850	17.300	18.350	13.962	11,342,477
2025-07-04	17.790	17.880	17.380	17.450	13.277	4,101,055
2025-07-03	17.700	18.510	17.700	17.890	13.612	4,171,970
2025-07-02	17.880	18.060	17.650	17.790	13.536	3,349,221
2025-07-01	18.070	18.120	17.700	17.950	13.658	3,646,661
2025-06-30	17.490	18.180	17.410	18.050	13.734	5,697,299
2025-06-27	17.270	17.530	17.270	17.480	13.300	3,128,343
2025-06-26	17.140	17.450	17.140	17.270	13.140	3,322,633
2025-06-25	17.020	17.320	17.010	17.140	13.041	3,386,671
2025-06-24	16.550	17.040	16.470	17.010	12.942	2,979,529
2025-06-23	16.170	16.650	16.160	16.620	12.646	1,786,252
2025-06-20	16.410	16.560	16.290	16.390	12.471	1,791,335
2025-06-19	16.990	17.010	16.300	16.440	12.509	4,100,890
2025-06-18	16.790	17.090	16.790	16.960	12.904	2,360,341
2025-06-17	16.980	17.140	16.750	16.890	12.851	2,634,420
2025-06-16	16.910	17.280	16.810	17.030	12.958	3,519,860
2025-06-13	17.090	17.350	16.850	16.940	12.889	4,405,935
2025-06-12	16.960	17.230	16.830	17.090	13.003	3,225,976
2025-06-11	17.050	17.230	16.810	17.060	12.980	3,839,371
2025-06-10	17.580	17.640	16.930	17.050	12.920	6,138,748
2025-06-09	17.810	17.970	17.160	17.640	13.367	8,217,415
2025-06-06	16.710	18.150	16.710	17.550	13.298	8,834,892
2025-06-05	16.340	17.050	16.250	16.790	12.723	5,359,949
2025-06-04	16.380	16.530	16.250	16.340	12.382	2,167,900
2025-06-03	16.020	16.450	16.000	16.380	12.412	3,023,198
2025-05-30	15.840	16.230	15.840	16.070	12.177	2,289,102
2025-05-29	15.730	15.940	15.730	15.910	12.056	1,809,713
2025-05-28	15.860	15.890	15.700	15.740	11.927	1,285,069
2025-05-27	15.800	15.800	15.540	15.790	11.965	1,730,756
2025-05-26	15.730	15.880	15.640	15.810	11.980	1,682,991
2025-05-23	15.760	15.890	15.640	15.670	11.874	2,011,777
2025-05-22	16.070	16.170	15.690	15.690	11.889	1,926,359
2025-05-21	16.100	16.160	15.950	16.070	12.177	1,880,148
2025-05-20	16.000	16.200	15.940	16.070	12.177	1,477,529
2025-05-19	15.980	16.160	15.830	16.120	12.215	1,386,433
2025-05-16	15.960	16.270	15.950	15.980	12.109	2,004,311
2025-05-15	16.230	16.240	15.910	15.950	12.086	1,943,562
2025-05-14	16.260	16.330	15.970	16.090	12.192	2,613,587
2025-05-13	16.830	16.830	16.160	16.230	12.298	4,423,926
2025-05-12	16.560	16.990	16.360	16.800	12.730	5,929,899
2025-05-09	16.600	16.740	16.200	16.440	12.457	4,268,950
2025-05-08	16.190	16.610	16.090	16.590	12.571	4,973,061
2025-05-07	15.980	16.440	15.910	16.240	12.306	5,497,235
2025-05-06	15.590	15.820	15.570	15.800	11.972	3,332,962
2025-04-30	15.750	15.750	15.440	15.520	11.760	3,469,053
2025-04-29	15.250	15.850	15.030	15.740	11.927	4,358,629
2025-04-28	15.100	15.330	14.990	15.130	11.465	2,001,227
2025-04-25	15.050	15.170	14.910	15.000	11.366	1,607,344

← NewerPage 6 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.