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
2026-01-20	44.010	44.380	42.330	42.660	42.458	2,523,100
2026-01-19	42.360	44.440	42.230	43.950	43.742	3,492,402
2026-01-16	42.510	42.880	41.940	42.800	42.598	2,006,300
2026-01-15	42.040	42.980	41.990	42.500	42.299	2,459,780
2026-01-14	42.610	44.110	42.510	43.120	42.916	3,772,600
2026-01-13	43.340	44.480	42.250	42.690	42.488	3,643,268
2026-01-12	42.730	43.460	42.100	43.340	43.135	3,350,678
2026-01-09	41.240	41.970	41.010	41.890	41.692	2,042,591
2026-01-08	41.070	41.440	40.820	41.260	41.065	1,523,191
2026-01-07	40.910	41.470	40.500	41.050	40.856	1,892,100
2026-01-06	40.690	41.380	40.300	40.920	40.727	1,890,700
2026-01-05	40.390	40.950	40.100	40.700	40.508	1,173,000
2025-12-31	41.310	41.330	40.210	40.400	40.209	1,686,400
2025-12-30	40.720	41.880	40.400	41.330	41.135	1,983,580
2025-12-29	41.390	41.450	40.480	40.670	40.478	1,444,800
2025-12-26	41.930	42.470	40.790	41.130	40.936	2,253,700
2025-12-25	41.560	42.990	41.200	42.170	41.971	3,155,600
2025-12-24	42.280	42.790	41.200	41.640	41.443	3,685,600
2025-12-23	40.510	41.950	40.410	41.400	41.204	3,668,700
2025-12-22	38.860	41.600	38.670	40.790	40.597	3,334,200
2025-12-19	38.530	39.180	38.530	38.670	38.487	859,099
2025-12-18	37.940	39.100	37.940	38.500	38.318	1,195,657
2025-12-17	37.210	38.580	37.010	38.450	38.268	1,632,005
2025-12-16	37.710	37.850	36.750	37.250	37.074	1,010,136
2025-12-15	38.640	38.970	37.540	37.710	37.532	909,800
2025-12-12	38.510	39.140	38.280	38.640	38.457	696,721
2025-12-11	39.090	39.540	38.500	38.500	38.318	893,900
2025-12-10	39.260	39.800	38.750	39.090	38.905	799,131
2025-12-09	39.550	40.390	39.000	39.620	39.433	1,051,300
2025-12-08	38.980	39.700	38.980	39.550	39.363	870,921
2025-12-05	38.460	39.050	38.170	38.950	38.766	607,300
2025-12-04	38.760	38.980	38.120	38.470	38.288	598,000
2025-12-03	39.010	39.750	38.640	38.880	38.696	945,100
2025-12-02	39.750	39.820	38.960	39.210	39.025	785,500
2025-12-01	39.180	40.000	39.050	39.750	39.562	838,700
2025-11-28	39.000	39.600	38.760	39.180	38.995	742,800
2025-11-27	38.700	39.650	38.010	39.110	38.925	819,200
2025-11-26	39.800	39.900	38.890	38.910	38.726	948,521
2025-11-25	38.880	39.950	38.860	39.210	39.025	1,029,100
2025-11-24	37.990	38.950	37.990	38.820	38.637	1,109,900
2025-11-21	39.230	39.580	37.700	37.780	37.601	1,659,700
2025-11-20	40.060	40.650	39.300	39.460	39.273	893,700
2025-11-19	41.290	41.300	39.750	39.880	39.691	1,243,000
2025-11-18	41.240	41.480	40.880	41.020	40.826	1,054,600
2025-11-17	41.900	41.930	41.080	41.240	41.045	1,014,200
2025-11-14	41.490	42.250	41.220	41.460	41.264	1,067,500
2025-11-13	41.060	42.300	40.800	41.880	41.682	1,597,206
2025-11-12	41.800	42.480	40.750	41.060	40.866	1,440,237
2025-11-11	41.510	42.050	41.300	41.900	41.702	1,239,500
2025-11-10	42.260	42.610	41.260	41.500	41.304	1,600,650
2025-11-07	41.420	43.190	41.160	42.250	42.050	2,253,439
2025-11-06	41.250	41.600	40.950	41.420	41.224	1,074,781
2025-11-05	40.500	41.460	40.220	41.250	41.055	928,800
2025-11-04	41.680	41.680	40.660	40.880	40.687	1,246,998
2025-11-03	41.760	41.760	40.940	41.650	41.453	983,900
2025-10-31	40.910	41.780	40.910	41.500	41.304	1,134,525
2025-10-30	42.010	42.170	41.150	41.190	40.995	1,301,400
2025-10-29	42.430	42.680	41.760	41.830	41.632	1,492,200
2025-10-28	42.770	43.040	42.260	42.670	42.468	1,097,560
2025-10-27	43.000	43.400	42.250	42.910	42.707	1,317,436

← NewerPage 4 of 5 · 243 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.