Suzhou Longway Electronic Machinery Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.300 | 27.150 | 26.270 | 26.770 | 26.072 | 2,213,410 |
| 2024-07-25 | 27.000 | 27.260 | 26.000 | 26.590 | 25.897 | 3,662,047 |
| 2024-07-24 | 26.360 | 28.600 | 26.360 | 27.990 | 27.260 | 4,945,226 |
| 2024-07-23 | 26.750 | 27.660 | 26.450 | 27.040 | 26.335 | 2,913,585 |
| 2024-07-22 | 26.030 | 27.050 | 26.030 | 26.970 | 26.267 | 1,876,738 |
| 2024-07-19 | 26.000 | 26.950 | 25.680 | 26.450 | 25.761 | 1,811,803 |
| 2024-07-18 | 26.860 | 26.860 | 25.480 | 26.040 | 25.361 | 2,889,487 |
| 2024-07-17 | 27.000 | 28.160 | 27.000 | 27.420 | 26.705 | 2,481,814 |
| 2024-07-16 | 27.090 | 27.880 | 26.810 | 27.370 | 26.657 | 2,475,408 |
| 2024-07-15 | 28.000 | 28.260 | 27.080 | 27.370 | 26.657 | 3,508,590 |
| 2024-07-12 | 26.800 | 28.950 | 26.770 | 28.870 | 28.118 | 5,370,289 |
| 2024-07-11 | 26.700 | 27.200 | 26.680 | 26.920 | 26.218 | 2,297,400 |
| 2024-07-10 | 26.610 | 27.000 | 26.180 | 26.230 | 25.546 | 2,037,157 |
| 2024-07-09 | 25.350 | 26.550 | 25.000 | 26.460 | 25.770 | 2,339,590 |
| 2024-07-08 | 25.600 | 26.660 | 25.300 | 25.410 | 24.748 | 1,620,243 |
| 2024-07-05 | 25.300 | 26.370 | 24.790 | 26.030 | 25.352 | 2,249,106 |
| 2024-07-04 | 25.730 | 26.200 | 25.220 | 25.300 | 24.641 | 1,506,540 |
| 2024-07-03 | 26.800 | 26.800 | 25.780 | 25.920 | 25.244 | 1,493,106 |
| 2024-07-02 | 26.940 | 27.220 | 26.510 | 26.650 | 25.955 | 1,649,610 |
| 2024-07-01 | 26.690 | 27.150 | 26.350 | 26.980 | 26.277 | 1,460,848 |
| 2024-06-28 | 26.600 | 27.570 | 26.130 | 26.760 | 26.063 | 1,940,672 |
| 2024-06-27 | 27.610 | 27.700 | 26.580 | 26.600 | 25.907 | 1,759,684 |
| 2024-06-26 | 25.900 | 27.490 | 25.520 | 27.410 | 26.696 | 2,458,452 |
| 2024-06-25 | 26.170 | 26.550 | 25.420 | 25.720 | 25.050 | 1,826,157 |
| 2024-06-24 | 28.000 | 28.000 | 26.110 | 26.170 | 25.488 | 2,574,960 |
| 2024-06-21 | 27.890 | 28.470 | 27.530 | 28.010 | 27.280 | 1,854,606 |
| 2024-06-20 | 30.300 | 30.500 | 28.300 | 28.310 | 27.572 | 3,604,888 |
| 2024-06-19 | 30.090 | 30.380 | 29.530 | 29.940 | 29.160 | 2,572,700 |
| 2024-06-18 | 29.250 | 30.260 | 29.220 | 29.960 | 29.179 | 2,856,715 |
| 2024-06-17 | 29.570 | 30.100 | 29.380 | 29.500 | 28.731 | 2,301,806 |
| 2024-06-14 | 29.000 | 29.850 | 28.290 | 29.800 | 29.023 | 3,002,766 |
| 2024-06-13 | 29.200 | 29.870 | 29.000 | 29.040 | 28.283 | 2,418,479 |
| 2024-06-12 | 28.800 | 29.500 | 28.510 | 29.300 | 28.536 | 2,338,311 |
| 2024-06-11 | 27.600 | 28.850 | 26.610 | 28.670 | 27.923 | 2,191,908 |
| 2024-06-07 | 28.400 | 28.680 | 27.680 | 28.220 | 27.484 | 2,433,512 |
| 2024-06-06 | 29.580 | 29.700 | 27.900 | 28.300 | 27.562 | 2,970,900 |
| 2024-06-05 | 29.890 | 29.990 | 29.000 | 29.000 | 28.244 | 2,937,755 |
| 2024-06-04 | 31.090 | 31.180 | 29.620 | 30.410 | 29.423 | 4,067,103 |
| 2024-06-03 | 31.810 | 32.450 | 31.110 | 31.650 | 30.622 | 4,281,700 |
| 2024-05-31 | 30.440 | 33.420 | 30.210 | 31.800 | 30.767 | 7,038,401 |
| 2024-05-30 | 31.200 | 31.390 | 30.090 | 30.100 | 29.123 | 4,865,627 |
| 2024-05-29 | 31.090 | 33.380 | 31.020 | 32.010 | 30.971 | 5,044,050 |
| 2024-05-28 | 33.660 | 33.880 | 31.300 | 31.580 | 30.555 | 6,296,621 |
| 2024-05-27 | 35.550 | 35.700 | 33.500 | 34.450 | 33.331 | 6,619,814 |
| 2024-05-24 | 35.200 | 36.700 | 32.930 | 35.280 | 34.134 | 11,450,248 |
| 2024-05-23 | 34.970 | 36.520 | 34.400 | 35.490 | 34.338 | 11,552,152 |
| 2024-05-22 | 32.460 | 34.910 | 32.000 | 34.910 | 33.777 | 8,545,733 |
| 2024-05-21 | 33.750 | 34.920 | 33.200 | 33.310 | 32.228 | 6,545,152 |
| 2024-05-20 | 33.400 | 33.520 | 32.600 | 33.330 | 32.248 | 5,133,005 |
| 2024-05-17 | 33.010 | 34.320 | 33.010 | 33.800 | 32.703 | 6,535,898 |
| 2024-05-16 | 33.100 | 35.450 | 32.280 | 34.290 | 33.177 | 10,782,575 |
| 2024-05-15 | 31.500 | 32.460 | 31.230 | 31.460 | 30.439 | 3,175,694 |
| 2024-05-14 | 30.730 | 31.980 | 30.410 | 31.820 | 30.787 | 4,436,950 |
| 2024-05-13 | 31.630 | 31.920 | 30.510 | 30.730 | 29.732 | 3,317,876 |
| 2024-05-10 | 32.820 | 33.070 | 31.500 | 31.610 | 30.584 | 4,159,798 |
| 2024-05-09 | 33.110 | 33.370 | 32.770 | 32.900 | 31.832 | 3,655,718 |
| 2024-05-08 | 33.470 | 33.880 | 32.780 | 33.010 | 31.938 | 4,255,730 |
| 2024-05-07 | 34.300 | 35.000 | 33.500 | 34.150 | 33.041 | 6,035,256 |
| 2024-05-06 | 34.900 | 35.260 | 34.110 | 34.440 | 33.322 | 6,575,434 |
| 2024-04-30 | 35.260 | 35.970 | 33.610 | 33.980 | 32.877 | 7,494,445 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2000 CNY |
| 2025-10-16 | 0.3000 CNY |
| 2025-05-27 | 0.3000 CNY |
| 2024-09-27 | 0.2000 CNY |
| 2024-06-05 | 0.2000 CNY |
| 2023-10-13 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.