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
2023-11-01	32.820	33.340	32.420	32.590	31.532	1,433,992
2023-10-31	33.410	33.830	32.590	32.820	31.754	2,161,739
2023-10-30	32.780	33.750	32.500	33.580	32.490	2,355,253
2023-10-27	32.620	33.500	32.180	33.160	32.083	2,957,556
2023-10-26	32.300	33.650	32.200	33.130	32.054	3,197,097
2023-10-25	31.580	33.090	31.280	32.930	31.861	3,891,062
2023-10-24	30.200	31.380	30.010	31.300	30.284	2,239,216
2023-10-23	31.180	31.370	29.980	30.060	29.084	2,354,408
2023-10-20	32.170	33.180	31.490	31.560	30.535	2,389,500
2023-10-19	31.660	32.980	31.560	32.200	31.154	2,357,800
2023-10-18	33.600	33.610	31.380	32.220	31.174	4,039,977
2023-10-17	33.930	34.690	33.500	33.910	32.809	3,562,622
2023-10-16	34.120	34.200	33.060	33.410	32.325	2,619,012
2023-10-13	34.790	35.050	33.900	34.120	33.012	3,147,000
2023-10-12	35.750	35.960	34.970	35.190	33.660	3,267,000
2023-10-11	35.780	36.140	34.710	35.980	34.416	3,807,257
2023-10-10	36.800	36.870	35.780	35.980	34.416	4,283,286
2023-10-09	35.530	37.460	35.400	36.480	34.894	6,339,209
2023-09-28	35.120	36.150	35.020	35.400	33.861	3,464,960
2023-09-27	35.400	36.100	34.600	34.700	33.192	4,508,447
2023-09-26	35.980	36.300	35.450	35.920	34.359	3,725,316
2023-09-25	36.210	36.540	35.680	35.780	34.225	3,769,497
2023-09-22	34.140	36.630	34.070	36.510	34.923	6,691,860
2023-09-21	34.040	35.250	33.780	34.450	32.953	4,067,059
2023-09-20	35.000	36.660	34.830	34.930	33.412	6,891,556
2023-09-19	34.430	34.580	33.690	33.880	32.407	1,778,754
2023-09-18	33.860	34.900	33.630	34.590	33.086	1,921,838
2023-09-15	35.200	35.300	34.240	34.250	32.761	3,190,391
2023-09-14	35.120	35.860	35.000	35.420	33.880	3,149,199
2023-09-13	36.500	36.700	34.750	35.400	33.861	5,611,525
2023-09-12	36.050	37.440	35.610	37.170	35.554	6,045,763
2023-09-11	36.000	36.870	35.080	36.120	34.550	4,317,600
2023-09-08	35.150	36.000	34.810	35.800	34.244	2,524,291
2023-09-07	36.790	36.790	35.230	35.240	33.708	3,541,497
2023-09-06	35.830	36.900	35.350	36.800	35.200	4,537,580
2023-09-05	36.590	36.890	35.890	36.100	34.531	3,784,946
2023-09-04	37.460	37.460	36.050	36.700	35.105	4,784,433
2023-09-01	38.100	38.620	36.900	37.180	35.564	5,582,029
2023-08-31	37.700	38.700	37.090	38.150	36.492	6,117,295
2023-08-30	37.580	38.700	36.710	38.380	36.712	8,234,674
2023-08-29	34.300	37.750	34.180	37.700	36.061	10,477,859
2023-08-28	36.600	36.900	34.210	34.240	32.752	8,208,053
2023-08-25	37.130	38.220	33.800	34.290	32.800	10,289,045
2023-08-24	40.000	42.220	38.000	38.000	36.348	11,364,648
2023-08-23	45.300	45.300	39.400	39.850	38.118	15,569,747
2023-08-22	44.520	48.330	42.800	47.580	45.512	18,211,386
2023-08-21	44.100	47.320	44.100	44.510	42.575	15,269,151
2023-08-18	43.590	47.490	41.850	43.760	41.858	16,318,639
2023-08-17	46.080	47.770	43.880	44.860	42.910	15,790,892
2023-08-16	47.300	49.000	44.990	48.000	45.914	20,468,798
2023-08-15	48.000	51.960	45.050	46.380	44.364	26,297,890
2023-08-14	35.020	43.300	35.010	43.300	41.418	13,746,009
2023-08-11	37.980	38.780	35.800	36.080	34.512	9,813,580
2023-08-10	35.600	37.950	35.160	37.580	35.947	10,897,477
2023-08-09	35.630	37.650	35.430	36.130	34.560	8,631,025
2023-08-08	35.500	38.460	35.210	36.320	34.741	12,744,561
2023-08-07	35.000	36.900	34.580	36.180	34.607	10,530,164
2023-08-04	33.000	35.180	33.000	35.020	33.498	8,738,498
2023-08-03	33.600	34.230	33.220	33.240	31.795	4,523,872
2023-08-02	33.500	34.270	33.140	34.110	32.627	5,200,277

← NewerPage 13 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.