Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.490	13.630	13.270	13.340	10.108	861,554
2025-01-20	13.440	13.630	13.400	13.470	10.207	894,748
2025-01-17	13.350	13.490	13.260	13.440	10.184	788,413
2025-01-16	13.470	13.650	13.280	13.400	10.154	993,275
2025-01-15	13.450	13.520	13.330	13.460	10.199	876,931
2025-01-14	13.140	13.680	12.960	13.520	10.245	1,842,947
2025-01-13	12.930	13.100	12.750	13.000	9.851	938,756
2025-01-10	13.360	13.380	12.960	12.990	9.843	1,125,560
2025-01-09	13.100	13.330	13.040	13.290	10.070	1,080,593
2025-01-08	13.210	13.290	12.750	13.100	9.926	1,339,592
2025-01-07	13.020	13.290	12.950	13.290	10.070	1,019,960
2025-01-06	13.220	13.330	12.990	13.140	9.957	1,034,902
2025-01-03	13.780	13.790	13.220	13.220	10.017	1,438,236
2025-01-02	14.220	14.420	13.590	13.720	10.396	1,737,032
2024-12-31	14.390	14.390	14.120	14.220	10.775	781,574
2024-12-30	14.480	14.570	14.260	14.380	10.896	1,780,005
2024-12-27	14.280	15.120	14.220	14.640	11.093	2,810,843
2024-12-26	14.280	14.440	14.090	14.220	10.775	2,014,940
2024-12-25	14.480	14.480	14.050	14.230	10.783	1,181,705
2024-12-24	14.680	14.810	14.310	14.480	10.972	1,609,255
2024-12-23	15.050	15.220	14.550	14.630	11.086	1,335,464
2024-12-20	14.750	15.230	14.750	15.050	11.404	989,753
2024-12-19	14.770	14.910	14.530	14.810	11.222	1,216,129
2024-12-18	14.960	15.100	14.700	14.900	11.290	1,130,779
2024-12-17	15.440	15.520	14.840	14.950	11.328	1,531,940
2024-12-16	15.400	15.550	15.370	15.440	11.700	982,815
2024-12-13	15.740	15.740	15.500	15.520	11.760	1,589,064
2024-12-12	15.650	15.970	15.560	15.840	12.003	2,039,419
2024-12-11	15.590	15.790	15.530	15.680	11.881	1,233,232
2024-12-10	15.890	15.900	15.530	15.600	11.821	3,050,682
2024-12-09	15.600	15.600	15.210	15.320	11.609	1,378,936
2024-12-06	15.640	15.710	15.430	15.620	11.707	1,456,276
2024-12-05	15.320	15.660	15.320	15.640	11.722	1,533,539
2024-12-04	15.550	15.670	15.350	15.510	11.625	2,252,885
2024-12-03	15.580	15.770	15.530	15.740	11.797	1,440,367
2024-12-02	15.310	15.730	15.270	15.650	11.730	1,641,747
2024-11-29	15.080	15.430	15.030	15.300	11.467	1,695,318
2024-11-28	15.080	15.390	15.010	15.160	11.362	1,571,823
2024-11-27	14.800	15.080	14.440	15.060	11.287	1,606,680
2024-11-26	15.060	15.170	14.730	14.800	11.093	1,308,938
2024-11-25	14.840	15.110	14.700	15.060	11.287	1,334,945
2024-11-22	15.510	15.520	14.830	14.840	11.123	2,161,928
2024-11-21	15.380	15.650	15.320	15.480	11.602	1,580,291
2024-11-20	15.230	15.540	15.210	15.520	11.632	1,926,553
2024-11-19	15.050	15.370	14.980	15.370	11.520	2,122,200
2024-11-18	15.410	15.650	14.980	15.050	11.280	2,284,181
2024-11-15	15.500	15.870	15.400	15.400	11.542	2,107,704
2024-11-14	16.160	16.210	15.660	15.670	11.745	2,808,404
2024-11-13	16.000	16.330	15.740	16.090	12.059	2,679,929
2024-11-12	16.610	16.930	16.010	16.160	12.112	5,224,121
2024-11-11	15.940	16.640	15.750	16.610	12.449	5,147,084
2024-11-08	16.130	16.430	15.850	15.860	11.887	4,750,899
2024-11-07	15.550	15.820	15.410	15.800	11.842	4,088,407
2024-11-06	15.460	16.160	15.460	15.690	11.760	6,273,308
2024-11-05	14.780	15.490	14.780	15.480	11.602	4,477,439
2024-11-04	14.390	14.790	14.300	14.770	11.070	1,806,244
2024-11-01	14.940	15.010	14.350	14.390	10.785	2,398,513
2024-10-31	14.770	15.010	14.610	14.890	11.160	2,120,056
2024-10-30	15.060	15.090	14.680	14.710	11.025	2,582,342
2024-10-29	15.540	15.550	14.960	15.090	11.310	3,305,941

← NewerPage 8 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.