Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.290	15.390	14.900	15.150	11.480	2,204,608
2025-04-23	15.260	15.440	15.180	15.290	11.586	1,950,451
2025-04-22	15.000	15.690	14.890	15.290	11.586	4,206,215
2025-04-21	14.900	15.390	14.810	14.990	11.359	2,732,243
2025-04-18	15.000	15.230	14.800	14.960	11.336	1,979,097
2025-04-17	14.860	15.640	14.840	15.120	11.457	3,160,171
2025-04-16	14.980	15.290	14.610	14.870	11.268	2,164,513
2025-04-15	14.930	15.020	14.700	14.940	11.321	2,102,097
2025-04-14	15.210	15.230	14.880	14.940	11.321	2,240,322
2025-04-11	14.770	15.150	14.770	15.100	11.442	3,221,350
2025-04-10	14.720	15.130	14.720	14.900	11.290	3,587,433
2025-04-09	13.850	14.910	13.360	14.800	11.215	4,413,293
2025-04-08	13.740	14.210	13.680	14.070	10.662	2,329,037
2025-04-07	15.320	15.320	13.340	13.590	10.298	4,746,162
2025-04-03	15.920	16.130	15.600	15.750	11.935	1,758,861
2025-04-02	15.810	16.240	15.790	15.930	12.071	1,804,921
2025-04-01	15.590	16.170	15.590	15.910	12.056	2,629,211
2025-03-31	15.670	15.740	15.330	15.600	11.821	1,900,226
2025-03-28	15.830	15.940	15.600	15.710	11.904	2,359,916
2025-03-27	15.750	16.010	15.430	15.700	11.897	2,064,956
2025-03-26	15.590	16.230	15.580	15.830	11.995	2,607,803
2025-03-25	15.630	15.910	15.390	15.660	11.866	2,569,989
2025-03-24	16.210	16.480	15.260	15.620	11.836	5,433,425
2025-03-21	16.070	17.080	16.020	16.330	12.374	7,286,962
2025-03-20	16.150	16.280	15.920	16.070	12.177	2,250,206
2025-03-19	16.280	16.310	16.020	16.070	12.177	1,897,676
2025-03-18	16.320	16.510	16.120	16.280	12.336	2,595,388
2025-03-17	16.480	16.650	16.190	16.190	12.268	2,892,784
2025-03-14	16.400	16.600	16.200	16.450	12.465	2,783,345
2025-03-13	16.520	16.650	16.150	16.430	12.450	4,560,857
2025-03-12	16.760	16.920	16.490	16.540	12.533	4,054,455
2025-03-11	16.220	16.650	16.100	16.610	12.586	4,615,774
2025-03-10	15.900	16.990	15.900	16.380	12.412	7,597,965
2025-03-07	15.450	16.250	15.420	15.840	12.003	6,480,084
2025-03-06	15.290	15.660	15.180	15.530	11.768	4,313,242
2025-03-05	15.330	15.350	15.020	15.290	11.586	3,952,396
2025-03-04	14.630	15.240	14.630	15.160	11.487	4,909,218
2025-03-03	14.600	14.950	14.600	14.730	11.162	2,363,754
2025-02-28	15.000	15.000	14.560	14.610	11.071	2,787,380
2025-02-27	15.090	15.280	14.770	15.110	11.450	3,505,719
2025-02-26	15.000	15.230	14.920	15.070	11.419	3,505,158
2025-02-25	14.660	15.090	14.640	15.000	11.366	3,808,901
2025-02-24	14.990	15.100	14.680	14.850	11.253	3,891,416
2025-02-21	14.660	14.960	14.510	14.920	11.306	3,986,622
2025-02-20	14.570	14.670	14.400	14.670	11.116	2,564,831
2025-02-19	14.120	14.450	14.070	14.440	10.942	1,930,340
2025-02-18	14.440	14.460	14.060	14.140	10.715	1,851,163
2025-02-17	14.390	14.550	14.300	14.430	10.934	1,390,645
2025-02-14	14.580	14.580	14.310	14.460	10.957	1,328,255
2025-02-13	14.660	14.660	14.310	14.440	10.942	1,545,884
2025-02-12	14.620	14.620	14.370	14.600	11.063	2,384,788
2025-02-11	14.530	14.750	14.390	14.610	11.071	1,758,426
2025-02-10	14.500	14.650	14.370	14.570	11.040	1,387,894
2025-02-07	14.500	14.620	14.260	14.550	11.025	2,307,646
2025-02-06	14.040	14.380	13.930	14.360	10.881	2,928,910
2025-02-05	14.370	14.390	13.920	14.070	10.662	2,619,614
2025-01-27	14.990	15.020	14.220	14.230	10.783	3,468,277
2025-01-24	14.070	15.100	14.070	15.020	11.381	6,628,605
2025-01-23	13.740	14.500	13.660	14.160	10.730	4,173,647
2025-01-22	13.360	13.800	13.260	13.760	10.427	1,821,522

← NewerPage 7 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.