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
2026-04-23	42.220	42.790	41.150	41.420	41.224	1,645,400
2026-04-22	42.600	42.680	41.550	42.520	42.319	2,673,739
2026-04-21	41.440	43.100	40.950	42.990	42.787	3,247,103
2026-04-20	41.740	42.500	41.380	41.880	41.682	1,750,839
2026-04-17	41.290	42.100	41.290	41.530	41.334	1,492,900
2026-04-16	40.600	41.820	40.490	41.680	41.483	1,804,300
2026-04-15	41.250	41.510	40.160	40.360	40.169	1,718,400
2026-04-14	39.800	41.610	39.740	41.380	41.184	2,492,994
2026-04-13	39.440	39.990	39.070	39.530	39.343	999,600
2026-04-10	39.500	40.300	39.110	39.700	39.512	1,425,200
2026-04-09	38.990	39.440	38.790	39.050	38.865	1,393,695
2026-04-08	37.010	39.590	37.000	39.440	39.254	2,790,940
2026-04-07	36.800	36.800	35.910	36.060	35.890	894,640
2026-04-03	36.510	36.880	35.750	36.050	35.880	860,000
2026-04-02	37.410	37.480	35.970	36.330	36.158	1,152,500
2026-04-01	37.380	37.680	37.150	37.520	37.343	1,183,142
2026-03-31	37.200	37.380	36.210	36.350	36.178	1,064,008
2026-03-30	36.650	37.510	36.410	37.200	37.024	1,197,800
2026-03-27	36.680	37.620	36.460	37.140	36.964	1,244,397
2026-03-26	38.890	38.890	36.930	37.130	36.954	1,361,700
2026-03-25	36.800	39.160	36.800	38.220	38.039	2,050,686
2026-03-24	36.000	36.890	35.080	36.750	36.576	2,047,000
2026-03-23	37.020	37.660	34.590	34.820	34.655	2,244,724
2026-03-20	40.260	40.880	37.710	37.800	37.621	2,156,740
2026-03-19	40.700	41.490	39.620	39.950	39.761	1,780,500
2026-03-18	38.830	41.380	38.640	41.320	41.125	3,144,630
2026-03-17	41.350	41.500	38.610	38.610	38.427	2,702,111
2026-03-16	40.680	41.170	39.910	41.080	40.886	1,399,700
2026-03-13	41.690	42.030	40.680	40.710	40.518	1,925,800
2026-03-12	43.460	44.170	42.020	42.230	42.030	2,211,400
2026-03-11	43.560	44.660	43.180	43.570	43.364	2,757,500
2026-03-10	41.650	43.700	41.650	43.480	43.274	3,053,555
2026-03-09	41.770	41.770	39.420	41.050	40.856	2,548,328
2026-03-06	41.880	42.790	41.880	42.190	41.991	1,100,940
2026-03-05	42.500	42.860	41.890	42.140	41.941	1,602,648
2026-03-04	41.320	42.420	41.160	41.540	41.344	1,925,824
2026-03-03	43.950	44.640	41.700	41.770	41.573	3,288,676
2026-03-02	43.590	44.760	43.200	44.000	43.792	2,560,000
2026-02-27	44.000	44.970	43.510	44.450	44.240	2,850,206
2026-02-26	43.410	45.300	43.110	44.850	44.638	4,122,335
2026-02-25	43.780	43.920	43.110	43.410	43.205	2,562,306
2026-02-24	45.400	45.470	42.860	43.750	43.543	3,556,164
2026-02-13	43.770	46.500	43.220	44.940	44.728	6,574,962
2026-02-12	46.760	47.070	43.850	44.470	44.260	6,801,044
2026-02-11	42.500	43.850	42.180	43.580	43.374	2,622,005
2026-02-10	42.850	44.390	42.480	42.620	42.419	3,063,506
2026-02-09	41.560	42.800	41.180	42.480	42.279	1,621,400
2026-02-06	40.680	41.580	40.310	40.960	40.766	1,019,800
2026-02-05	41.440	41.680	40.770	40.800	40.607	888,600
2026-02-04	42.600	42.600	40.960	41.450	41.254	1,639,911
2026-02-03	41.660	42.600	41.580	42.600	42.399	1,346,400
2026-02-02	42.000	42.800	41.380	41.380	41.184	1,107,151
2026-01-30	40.800	42.500	40.800	42.090	41.891	1,623,928
2026-01-29	42.660	43.290	41.040	41.210	41.015	2,045,444
2026-01-28	42.870	43.090	41.810	41.920	41.722	1,292,696
2026-01-27	42.500	43.120	40.720	42.870	42.667	1,863,685
2026-01-26	43.760	43.880	41.910	42.620	42.419	1,869,000
2026-01-23	43.490	43.770	42.860	43.620	43.414	1,604,112
2026-01-22	43.400	43.990	43.060	43.150	42.946	1,632,006
2026-01-21	42.310	43.440	42.240	43.000	42.797	1,278,529

← NewerPage 3 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.