Jiangsu Longda Superalloy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.050	27.610	24.590	24.960	24.960	10,893,248
2026-10-19	27.120	27.800	25.520	27.010	27.010	5,255,849
2026-10-16	27.690	28.970	26.900	27.690	27.690	6,772,485
2026-10-15	28.700	29.700	26.610	26.900	26.900	6,735,384
2026-10-14	28.890	30.930	28.600	29.480	29.480	5,614,302
2026-10-13	27.850	29.180	26.850	28.780	28.780	4,576,655
2026-10-12	29.130	29.500	27.900	27.960	27.960	3,511,034
2026-10-09	30.310	30.310	27.820	29.000	29.000	5,790,363
2026-10-08	31.490	31.640	29.900	30.240	30.240	3,468,742
2026-09-30	32.310	32.900	31.240	31.310	31.310	2,487,838
2026-09-29	32.830	33.130	31.880	32.300	32.300	3,177,647
2026-09-28	35.020	35.090	32.340	33.000	33.000	4,898,602
2026-09-24	35.260	35.910	34.650	34.650	34.650	3,841,762
2026-09-23	34.480	35.880	33.900	35.610	35.610	5,624,523
2026-09-22	34.770	36.130	34.480	34.770	34.770	4,677,517
2026-09-21	31.780	35.260	31.780	35.180	35.180	7,723,356
2026-09-18	31.410	31.980	30.890	31.760	31.760	3,448,838
2026-09-17	30.640	31.480	30.290	30.790	30.790	3,585,639
2026-09-16	30.890	31.200	29.900	30.640	30.640	5,265,168
2026-09-15	31.330	31.760	30.960	30.980	30.980	2,367,620
2026-09-14	32.610	33.150	30.900	31.310	31.310	6,936,962
2026-09-11	32.600	32.600	31.280	32.200	32.200	3,815,631
2026-09-10	33.700	33.980	32.720	32.730	32.730	3,116,042
2026-09-09	32.610	34.490	32.610	33.880	33.880	3,658,224
2026-09-08	33.200	33.380	32.480	32.950	32.950	3,416,848
2026-09-07	33.920	33.920	32.920	33.000	33.000	4,170,820
2026-09-04	33.920	35.070	33.430	34.000	34.000	6,652,688
2026-09-03	33.700	34.580	32.250	33.750	33.750	7,362,263
2026-09-02	31.000	33.840	30.130	33.630	33.630	7,621,027
2026-09-01	33.010	33.010	31.510	31.670	31.670	5,203,871
2026-08-31	31.720	32.970	31.000	32.600	32.600	6,554,029
2026-08-28	30.300	33.450	30.000	31.630	31.630	8,417,123
2026-08-27	28.880	30.440	28.600	30.290	30.290	6,209,403
2026-08-26	31.100	31.100	28.380	28.600	28.600	5,750,624
2026-08-25	28.640	31.420	28.000	30.880	30.880	6,038,848
2026-08-24	29.740	30.070	28.010	28.860	28.860	3,705,296
2026-08-21	29.140	30.150	28.980	29.630	29.630	1,978,880
2026-08-20	29.210	30.300	28.800	29.430	29.430	2,591,279
2026-08-19	31.720	31.720	28.760	29.090	29.090	4,149,432
2026-08-18	31.900	32.320	31.310	31.760	31.760	2,867,317
2026-08-17	30.220	32.300	30.000	32.140	32.140	5,010,484
2026-08-14	29.500	30.280	29.110	30.010	30.010	2,918,436
2026-08-13	29.180	30.140	29.160	29.500	29.500	2,732,378
2026-08-12	28.300	29.500	28.300	29.280	29.280	2,801,849
2026-08-11	29.430	30.150	28.390	28.540	28.540	4,732,221
2026-08-10	30.140	30.400	28.640	30.050	30.050	4,670,083
2026-08-07	28.680	29.860	28.350	29.690	29.690	4,733,449
2026-08-06	28.530	29.080	27.500	28.570	28.570	4,838,905
2026-08-05	26.750	28.740	26.200	27.930	27.930	5,524,707
2026-08-04	25.830	26.760	25.120	26.320	26.320	5,900,827
2026-08-03	24.000	25.870	23.400	25.570	25.570	9,458,845
2026-07-31	23.300	24.780	23.000	23.600	23.600	7,073,477
2026-07-30	24.180	24.430	22.010	22.150	22.150	6,583,660
2026-07-29	24.510	24.980	23.120	23.960	23.960	5,061,947
2026-07-28	26.030	26.170	24.040	24.310	24.310	3,998,609
2026-07-27	25.850	26.360	25.260	26.010	26.010	4,100,153
2026-07-24	26.130	26.730	25.360	25.650	25.650	4,430,415
2026-07-23	26.500	27.410	25.880	26.260	26.260	6,042,603
2026-07-22	27.300	27.340	25.000	25.580	25.580	9,398,047
2026-07-21	26.150	28.120	23.370	27.290	27.290	10,680,316

Page 1 of 5 · 243 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.