Suzhou Longway Electronic Machinery Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 35.260 | 35.970 | 33.610 | 33.980 | 32.877 | 7,494,445 |
| 2024-04-29 | 33.700 | 35.160 | 33.220 | 34.330 | 33.215 | 10,413,869 |
| 2024-04-26 | 32.660 | 36.550 | 32.070 | 34.530 | 33.409 | 13,988,485 |
| 2024-04-25 | 30.960 | 34.250 | 30.960 | 31.290 | 30.274 | 9,688,112 |
| 2024-04-24 | 28.000 | 30.770 | 28.000 | 29.900 | 28.929 | 6,684,762 |
| 2024-04-23 | 27.420 | 27.900 | 27.140 | 27.630 | 26.733 | 2,706,909 |
| 2024-04-22 | 27.520 | 27.830 | 25.890 | 27.120 | 26.239 | 3,331,036 |
| 2024-04-19 | 28.500 | 28.850 | 27.780 | 28.060 | 27.149 | 4,146,029 |
| 2024-04-18 | 28.880 | 29.760 | 27.920 | 28.710 | 27.778 | 4,410,366 |
| 2024-04-17 | 27.870 | 29.460 | 27.200 | 29.080 | 28.136 | 4,726,220 |
| 2024-04-16 | 28.950 | 29.670 | 26.020 | 26.840 | 25.969 | 6,513,314 |
| 2024-04-15 | 33.200 | 33.760 | 29.450 | 30.140 | 29.161 | 7,099,586 |
| 2024-04-12 | 32.600 | 35.070 | 32.600 | 33.980 | 32.877 | 8,675,894 |
| 2024-04-11 | 32.160 | 33.950 | 32.160 | 32.800 | 31.735 | 6,344,909 |
| 2024-04-10 | 31.600 | 32.880 | 30.760 | 32.760 | 31.696 | 7,277,766 |
| 2024-04-09 | 31.250 | 31.850 | 30.720 | 31.690 | 30.661 | 3,493,394 |
| 2024-04-08 | 31.900 | 32.200 | 30.930 | 31.300 | 30.284 | 4,480,927 |
| 2024-04-03 | 33.260 | 33.280 | 31.200 | 31.790 | 30.758 | 5,613,683 |
| 2024-04-02 | 34.440 | 34.750 | 32.860 | 33.280 | 32.199 | 5,670,584 |
| 2024-04-01 | 34.980 | 35.200 | 34.140 | 34.440 | 33.322 | 6,179,498 |
| 2024-03-29 | 34.410 | 34.700 | 33.490 | 34.500 | 33.380 | 3,814,968 |
| 2024-03-28 | 33.300 | 35.090 | 32.980 | 34.400 | 33.283 | 8,069,274 |
| 2024-03-27 | 36.000 | 36.680 | 33.110 | 33.350 | 32.267 | 9,200,822 |
| 2024-03-26 | 34.680 | 38.000 | 34.060 | 36.780 | 35.586 | 13,047,508 |
| 2024-03-25 | 38.520 | 39.400 | 35.000 | 35.000 | 33.864 | 13,005,101 |
| 2024-03-22 | 39.960 | 41.500 | 39.880 | 40.850 | 39.524 | 14,414,950 |
| 2024-03-21 | 41.230 | 41.440 | 39.160 | 39.600 | 38.314 | 12,806,220 |
| 2024-03-20 | 42.350 | 42.850 | 39.900 | 41.630 | 40.278 | 15,618,851 |
| 2024-03-19 | 44.610 | 45.280 | 42.850 | 43.400 | 41.991 | 13,179,163 |
| 2024-03-18 | 44.660 | 46.990 | 42.810 | 46.500 | 44.990 | 17,709,571 |
| 2024-03-15 | 39.290 | 45.850 | 37.510 | 45.850 | 44.361 | 19,055,556 |
| 2024-03-14 | 34.000 | 40.440 | 34.000 | 38.210 | 36.969 | 17,906,385 |
| 2024-03-13 | 36.000 | 38.640 | 34.100 | 34.330 | 33.215 | 16,990,699 |
| 2024-03-12 | 34.990 | 35.580 | 32.810 | 33.340 | 32.257 | 16,028,352 |
| 2024-03-11 | 28.700 | 34.420 | 27.660 | 34.420 | 33.302 | 13,634,269 |
| 2024-03-08 | 27.200 | 29.000 | 26.460 | 28.680 | 27.749 | 6,141,042 |
| 2024-03-07 | 28.140 | 28.390 | 26.900 | 27.010 | 26.133 | 4,382,055 |
| 2024-03-06 | 26.590 | 29.150 | 26.300 | 28.210 | 27.294 | 6,259,268 |
| 2024-03-05 | 27.000 | 27.890 | 26.600 | 26.860 | 25.988 | 5,940,423 |
| 2024-03-04 | 27.200 | 30.980 | 26.580 | 28.220 | 27.304 | 8,767,967 |
| 2024-03-01 | 25.560 | 26.800 | 25.540 | 26.470 | 25.611 | 4,615,703 |
| 2024-02-29 | 23.360 | 25.760 | 23.360 | 25.380 | 24.556 | 4,790,620 |
| 2024-02-28 | 28.030 | 28.630 | 23.550 | 24.400 | 23.608 | 8,239,735 |
| 2024-02-27 | 24.990 | 27.280 | 24.750 | 27.020 | 26.143 | 6,349,110 |
| 2024-02-26 | 25.100 | 26.250 | 24.680 | 25.500 | 24.672 | 5,582,899 |
| 2024-02-23 | 24.880 | 25.350 | 24.260 | 25.160 | 24.343 | 5,909,454 |
| 2024-02-22 | 23.970 | 25.990 | 23.880 | 25.160 | 24.343 | 6,492,040 |
| 2024-02-21 | 22.330 | 25.660 | 21.350 | 24.090 | 23.308 | 7,263,268 |
| 2024-02-20 | 20.370 | 24.290 | 19.950 | 23.330 | 22.573 | 6,221,084 |
| 2024-02-19 | 19.850 | 20.980 | 19.850 | 20.360 | 19.699 | 3,111,236 |
| 2024-02-08 | 17.000 | 19.380 | 17.000 | 19.350 | 18.722 | 3,050,267 |
| 2024-02-07 | 18.180 | 18.500 | 16.700 | 17.220 | 16.661 | 3,184,525 |
| 2024-02-06 | 17.310 | 18.900 | 16.120 | 18.140 | 17.551 | 3,223,276 |
| 2024-02-05 | 20.850 | 20.900 | 17.630 | 17.630 | 17.058 | 2,943,679 |
| 2024-02-02 | 22.660 | 23.080 | 20.140 | 21.010 | 20.328 | 1,917,101 |
| 2024-02-01 | 22.230 | 22.980 | 21.850 | 22.450 | 21.721 | 1,706,956 |
| 2024-01-31 | 24.250 | 24.440 | 22.500 | 22.550 | 21.818 | 1,987,505 |
| 2024-01-30 | 25.000 | 25.520 | 24.200 | 24.320 | 23.530 | 1,187,035 |
| 2024-01-29 | 26.470 | 26.980 | 25.400 | 25.410 | 24.585 | 1,357,430 |
| 2024-01-26 | 26.290 | 26.920 | 26.080 | 26.110 | 25.262 | 1,705,317 |
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.