Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	15.390	15.540	15.220	15.460	11.587	2,224,714
2024-10-25	15.030	15.400	15.010	15.260	11.437	2,300,552
2024-10-24	15.340	15.380	14.930	15.040	11.272	2,190,856
2024-10-23	15.200	15.780	15.000	15.350	11.505	4,100,795
2024-10-22	15.070	15.380	14.890	15.060	11.287	3,534,648
2024-10-21	14.990	15.440	14.800	15.080	11.302	4,078,448
2024-10-18	14.100	15.040	14.010	14.700	11.018	3,127,472
2024-10-17	14.450	14.550	14.120	14.130	10.590	1,985,269
2024-10-16	14.250	14.560	14.100	14.260	10.688	2,278,495
2024-10-15	14.390	14.880	14.170	14.330	10.740	2,667,730
2024-10-14	14.080	14.470	14.000	14.420	10.808	3,077,399
2024-10-11	14.590	14.590	13.850	13.980	10.478	2,585,706
2024-10-10	14.570	15.080	14.190	14.590	10.935	3,474,094
2024-10-09	15.860	15.860	14.510	14.560	10.913	6,822,478
2024-10-08	17.650	17.650	15.210	16.440	12.322	11,466,442
2024-09-30	13.800	15.000	13.300	14.840	11.123	7,063,804
2024-09-27	12.600	13.020	12.520	13.020	9.759	1,794,525
2024-09-26	11.890	12.400	11.820	12.380	9.279	2,207,691
2024-09-25	12.000	12.180	11.880	11.920	8.934	1,701,511
2024-09-24	11.570	11.870	11.440	11.820	8.859	1,356,642
2024-09-23	11.430	11.520	11.370	11.430	8.567	517,861
2024-09-20	11.420	11.510	11.340	11.430	8.567	599,379
2024-09-19	11.340	11.560	11.180	11.490	8.612	555,700
2024-09-18	11.410	11.440	11.090	11.240	8.424	555,672
2024-09-13	11.730	11.740	11.390	11.430	8.567	860,668
2024-09-12	11.680	11.810	11.600	11.670	8.747	1,174,518
2024-09-11	11.630	11.760	11.510	11.590	8.687	658,758
2024-09-10	11.600	11.710	11.430	11.680	8.754	931,946
2024-09-09	11.470	11.600	11.370	11.500	8.619	836,418
2024-09-06	11.920	12.080	11.450	11.530	8.642	1,428,463
2024-09-05	12.010	12.110	11.810	11.920	8.934	1,159,580
2024-09-04	11.920	12.100	11.800	12.010	9.002	1,119,466
2024-09-03	11.480	12.060	11.480	12.060	9.039	1,901,601
2024-09-02	12.030	12.110	11.490	11.540	8.649	2,672,291
2024-08-30	11.970	12.310	11.930	12.060	9.039	2,041,336
2024-08-29	11.650	12.040	11.650	11.990	8.987	1,047,376
2024-08-28	11.740	11.960	11.540	11.800	8.844	1,302,739
2024-08-27	12.060	12.060	11.770	11.930	8.942	1,315,425
2024-08-26	11.780	12.160	11.760	12.020	9.009	1,319,307
2024-08-23	11.930	11.930	11.600	11.720	8.784	1,134,308
2024-08-22	11.940	12.180	11.840	11.930	8.942	1,195,170
2024-08-21	11.910	12.060	11.860	11.990	8.987	914,790
2024-08-20	12.340	12.500	11.900	11.940	8.949	2,102,873
2024-08-19	12.780	12.780	12.350	12.370	9.271	1,511,260
2024-08-16	12.790	12.920	12.590	12.660	9.489	1,327,596
2024-08-15	12.800	12.980	12.630	12.840	9.624	924,263
2024-08-14	13.000	13.050	12.830	12.830	9.616	720,197
2024-08-13	12.930	13.130	12.740	13.060	9.789	713,726
2024-08-12	13.020	13.130	12.910	13.000	9.744	889,092
2024-08-09	13.560	13.630	13.030	13.050	9.781	1,543,695
2024-08-08	13.930	13.930	13.380	13.450	10.081	1,250,835
2024-08-07	13.650	13.950	13.650	13.850	10.381	1,130,707
2024-08-06	13.420	13.750	13.420	13.700	10.268	1,080,959
2024-08-05	13.730	13.950	13.420	13.420	10.058	1,322,019
2024-08-02	13.850	14.100	13.670	13.730	10.291	1,337,411
2024-08-01	13.820	14.170	13.820	14.030	10.515	1,535,068
2024-07-31	13.480	13.900	13.340	13.840	10.373	1,564,586
2024-07-30	13.240	13.600	13.150	13.510	10.126	1,235,169
2024-07-29	13.190	13.350	13.080	13.260	9.938	798,254
2024-07-26	12.870	13.210	12.800	13.210	9.901	863,952

← NewerPage 9 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.