Suzhou Longway Electronic Machinery Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.420	26.390	25.130	26.270	25.417	1,530,816
2024-01-24	25.490	25.670	24.290	25.380	24.556	1,698,209
2024-01-23	25.100	25.540	24.700	25.390	24.566	1,734,403
2024-01-22	27.060	27.120	24.860	25.150	24.333	1,974,725
2024-01-19	27.500	27.800	27.030	27.120	26.239	1,102,019
2024-01-18	27.700	28.010	26.760	27.520	26.626	1,732,257
2024-01-17	28.910	29.100	27.700	27.820	26.917	1,078,675
2024-01-16	29.370	29.380	28.220	28.700	27.768	1,634,334
2024-01-15	29.460	29.460	29.460	29.460	28.503	0
2024-01-12	30.040	30.290	29.460	29.460	28.503	1,417,126
2024-01-11	29.570	30.290	29.300	30.100	29.123	1,381,208
2024-01-10	29.610	29.920	29.120	29.520	28.562	1,454,391
2024-01-09	30.460	31.020	29.800	29.850	28.881	1,660,581
2024-01-08	30.800	31.110	30.130	30.130	29.152	1,297,833
2024-01-05	31.670	31.690	30.610	30.940	29.935	2,571,277
2024-01-04	31.690	31.690	31.070	31.330	30.313	801,921
2024-01-03	31.590	31.790	30.890	31.350	30.332	1,404,804
2024-01-02	32.280	32.470	31.540	31.680	30.651	1,271,753
2023-12-29	31.880	32.350	31.620	32.130	31.087	1,537,716
2023-12-28	31.450	32.240	30.940	31.910	30.874	1,794,954
2023-12-27	30.440	31.730	30.440	31.600	30.574	1,883,886
2023-12-26	30.890	31.000	29.900	30.230	29.248	1,321,854
2023-12-25	31.400	31.650	30.820	30.920	29.916	1,014,513
2023-12-22	32.240	32.400	31.360	31.450	30.429	1,492,035
2023-12-21	32.050	32.630	31.420	32.290	31.242	1,407,300
2023-12-20	32.730	33.290	32.240	32.260	31.213	1,293,325
2023-12-19	32.070	32.740	32.030	32.600	31.542	1,105,935
2023-12-18	32.280	32.900	32.000	32.180	31.135	1,235,114
2023-12-15	32.700	32.960	32.130	32.660	31.600	1,404,007
2023-12-14	33.460	34.080	32.590	32.620	31.561	2,198,349
2023-12-13	34.800	35.140	33.450	33.550	32.461	2,366,655
2023-12-12	33.990	34.350	33.770	34.230	33.119	1,553,400
2023-12-11	33.780	34.250	33.200	34.150	33.041	2,199,679
2023-12-08	33.200	34.550	33.200	33.900	32.799	2,747,442
2023-12-07	32.990	33.830	32.900	33.560	32.470	2,457,055
2023-12-06	33.050	33.640	32.850	33.020	31.948	2,606,696
2023-12-05	35.890	35.890	33.030	33.470	32.383	4,600,465
2023-12-04	36.000	36.260	35.380	35.790	34.628	2,753,216
2023-12-01	36.890	36.890	35.600	36.000	34.831	4,650,206
2023-11-30	35.080	36.950	35.070	36.950	35.750	7,276,621
2023-11-29	34.850	35.610	34.840	35.230	34.086	2,129,600
2023-11-28	34.960	35.600	34.620	35.140	33.999	2,015,058
2023-11-27	34.500	35.240	34.400	35.060	33.922	1,936,249
2023-11-24	35.960	35.990	34.500	34.540	33.419	3,454,250
2023-11-23	35.620	36.180	34.750	36.140	34.967	2,905,013
2023-11-22	36.610	36.750	35.600	35.600	34.444	3,009,623
2023-11-21	37.390	37.690	36.290	36.500	35.315	4,323,774
2023-11-20	36.500	37.580	36.120	37.510	36.292	5,717,984
2023-11-17	36.250	36.830	35.880	36.390	35.208	3,339,004
2023-11-16	36.560	37.170	36.450	36.510	35.325	3,214,548
2023-11-15	37.620	37.790	36.780	36.920	35.721	4,440,812
2023-11-14	36.900	37.430	36.580	37.420	36.205	5,418,457
2023-11-13	36.690	37.000	36.420	36.910	35.712	4,382,137
2023-11-10	37.150	37.690	36.390	36.550	35.363	6,908,380
2023-11-09	38.020	39.600	37.610	38.200	36.960	10,248,741
2023-11-08	39.000	39.090	37.570	38.180	36.940	14,832,752
2023-11-07	33.100	40.020	33.030	40.020	38.721	14,299,389
2023-11-06	33.310	33.460	32.890	33.350	32.267	2,279,300
2023-11-03	32.030	32.790	32.030	32.590	31.532	1,783,031
2023-11-02	32.480	33.180	31.850	31.890	30.855	1,622,699

← NewerPage 12 of 14 · 800 trading daysOlder →

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.