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
2026-07-22	30.670	31.400	29.950	30.200	30.200	2,238,138
2026-07-21	29.960	30.970	27.830	30.630	30.630	2,548,902
2026-07-20	30.960	32.000	28.760	29.810	29.810	3,157,888
2026-07-17	34.370	34.500	30.330	30.860	30.860	3,266,350
2026-07-16	33.600	35.500	33.230	34.470	34.470	2,451,162
2026-07-15	35.520	35.700	33.970	34.290	34.290	2,501,506
2026-07-14	36.390	38.400	34.090	35.430	35.430	3,302,882
2026-07-13	37.540	38.000	36.000	36.190	36.190	3,473,111
2026-07-10	36.690	38.790	36.000	37.830	37.830	6,803,094
2026-07-09	38.000	38.000	35.000	37.430	37.430	8,780,314
2026-07-08	32.630	39.190	32.630	39.190	39.190	4,456,912
2026-07-07	35.110	35.390	32.650	32.660	32.660	2,099,595
2026-07-06	33.660	36.660	32.680	35.050	35.050	3,780,630
2026-07-03	32.750	34.090	32.360	33.550	33.550	2,528,500
2026-07-02	33.000	34.100	32.280	32.480	32.480	2,357,419
2026-07-01	33.290	33.780	32.230	32.950	32.950	2,043,568
2026-06-30	32.800	33.860	32.080	33.330	33.330	2,119,952
2026-06-29	33.990	34.180	31.620	32.330	32.330	2,325,600
2026-06-26	36.030	36.030	34.030	34.180	34.180	2,411,320
2026-06-25	36.500	38.080	36.190	36.390	36.390	2,903,914
2026-06-24	36.620	37.570	36.100	36.860	36.860	2,213,314
2026-06-23	36.980	38.850	36.300	36.830	36.830	3,520,314
2026-06-22	37.000	37.140	34.850	36.090	36.090	2,054,432
2026-06-18	36.600	37.500	36.530	37.000	37.000	1,306,668
2026-06-17	36.660	37.400	36.430	37.020	37.020	1,534,300
2026-06-16	36.360	37.520	35.510	37.140	37.140	1,547,409
2026-06-15	34.890	36.450	34.580	36.360	36.360	1,878,606
2026-06-12	35.000	35.620	34.150	34.390	34.390	1,628,480
2026-06-11	35.300	35.480	33.800	34.100	34.100	1,620,800
2026-06-10	36.310	36.780	34.620	35.520	35.520	2,003,100
2026-06-09	35.640	37.190	35.420	36.820	36.820	2,005,308
2026-06-08	36.840	37.900	35.150	35.640	35.640	2,538,200
2026-06-05	38.010	39.090	36.710	38.160	38.160	2,278,574
2026-06-04	38.680	38.890	37.700	38.000	38.000	1,916,200
2026-06-03	39.000	40.410	38.320	38.680	38.680	2,585,900
2026-06-02	39.430	39.880	37.820	38.970	38.970	2,158,772
2026-06-01	38.980	40.500	38.510	39.430	39.430	2,967,054
2026-05-29	42.160	42.480	38.750	39.090	39.090	3,562,341
2026-05-28	43.250	43.590	41.300	42.300	42.100	4,069,553
2026-05-27	42.630	44.390	40.650	43.490	43.284	5,145,338
2026-05-26	43.980	44.460	42.140	42.870	42.667	4,766,107
2026-05-25	42.750	43.140	41.870	42.870	42.667	1,781,900
2026-05-22	41.630	42.990	41.140	42.720	42.518	2,131,814
2026-05-21	44.120	44.880	41.300	41.500	41.304	2,373,768
2026-05-20	43.100	44.600	42.820	44.190	43.981	2,500,021
2026-05-19	42.710	43.490	42.160	43.460	43.255	1,636,000
2026-05-18	42.670	43.690	42.520	43.030	42.827	1,684,901
2026-05-15	43.410	43.850	42.520	43.030	42.827	2,111,000
2026-05-14	44.980	44.980	43.070	43.080	42.876	1,837,701
2026-05-13	43.390	44.670	43.160	44.290	44.081	2,345,542
2026-05-12	44.930	45.070	43.390	43.500	43.294	2,540,025
2026-05-11	44.780	45.480	44.010	44.940	44.728	3,212,313
2026-05-08	43.720	44.710	43.600	44.480	44.270	3,133,660
2026-05-07	42.490	44.620	41.610	44.350	44.140	4,909,881
2026-05-06	40.420	43.320	40.420	42.090	41.891	3,718,748
2026-04-30	40.000	40.480	39.270	40.390	40.199	1,615,120
2026-04-29	39.590	40.880	39.500	40.150	39.960	1,600,281
2026-04-28	39.830	40.770	39.390	39.780	39.592	1,472,000
2026-04-27	40.950	41.300	40.610	40.950	40.756	1,099,200
2026-04-24	41.150	41.380	40.100	40.950	40.756	1,395,800

← NewerPage 2 of 14 · 799 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.