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
2025-10-24	41.940	42.800	41.940	42.640	42.438	1,481,225
2025-10-23	41.850	41.950	41.100	41.870	41.672	1,034,300
2025-10-22	41.300	42.740	41.180	41.950	41.752	1,717,598
2025-10-21	41.180	41.700	40.900	41.660	41.463	1,407,202
2025-10-20	40.220	41.490	40.220	41.280	41.085	1,985,099
2025-10-17	41.780	42.050	39.690	39.690	39.502	2,436,200
2025-10-16	42.250	43.880	41.470	41.830	41.632	2,460,801
2025-10-15	42.060	42.530	41.410	42.250	41.752	1,305,599
2025-10-14	43.310	43.970	41.730	41.960	41.465	2,095,900
2025-10-13	42.500	43.410	41.020	43.150	42.641	2,128,585
2025-10-10	44.370	44.710	43.600	44.020	43.501	2,099,803
2025-10-09	45.470	45.740	44.130	44.400	43.876	3,026,701
2025-09-30	46.250	46.900	45.150	45.170	44.637	2,461,294
2025-09-29	45.500	46.390	45.200	45.940	45.398	1,946,070
2025-09-26	47.300	47.880	45.610	45.610	45.072	3,332,111
2025-09-25	46.660	49.400	46.500	47.850	47.286	5,834,431
2025-09-24	45.320	46.360	44.500	46.220	45.675	2,385,080
2025-09-23	46.660	47.310	44.380	45.930	45.388	3,414,971
2025-09-22	46.060	47.040	45.820	46.550	46.001	2,617,902
2025-09-19	47.360	47.680	45.850	46.440	45.892	3,729,000
2025-09-18	46.520	49.880	46.480	47.480	46.920	7,408,959
2025-09-17	46.000	47.810	45.930	46.980	46.426	3,999,638
2025-09-16	44.830	46.500	44.730	46.480	45.932	3,686,760
2025-09-15	45.170	45.580	44.630	44.840	44.311	2,644,911
2025-09-12	45.170	46.750	44.560	45.590	45.052	3,979,320
2025-09-11	43.970	45.350	43.120	45.130	44.598	4,059,825
2025-09-10	43.270	44.410	43.230	43.330	42.819	2,080,450
2025-09-09	44.500	44.630	43.120	43.250	42.740	2,021,538
2025-09-08	44.630	44.820	43.820	44.630	44.104	2,635,222
2025-09-05	43.230	44.800	42.820	44.720	44.193	3,109,700
2025-09-04	44.330	44.930	42.170	43.010	42.503	3,353,926
2025-09-03	45.780	46.180	43.880	43.910	43.392	3,744,901
2025-09-02	48.060	48.540	44.760	45.800	45.260	5,810,129
2025-09-01	50.000	50.880	48.330	48.540	47.968	5,040,567
2025-08-29	51.520	51.660	48.010	49.480	48.896	7,912,634
2025-08-28	52.450	53.270	50.700	53.050	52.424	6,609,300
2025-08-27	53.500	55.580	52.480	52.540	51.920	7,495,911
2025-08-26	54.110	55.350	53.070	53.970	53.333	6,643,099
2025-08-25	51.280	56.500	50.570	54.300	53.660	10,975,391
2025-08-22	49.960	51.950	49.750	51.080	50.478	5,242,563
2025-08-21	52.890	53.100	49.820	50.390	49.796	5,911,641
2025-08-20	50.790	52.690	49.880	52.540	51.920	6,136,964
2025-08-19	51.920	53.340	50.900	51.960	51.347	7,816,420
2025-08-18	51.520	54.700	51.140	52.430	51.812	10,313,759
2025-08-15	48.990	51.430	48.700	51.010	50.408	7,727,582
2025-08-14	51.000	51.400	49.000	49.290	48.709	7,985,906
2025-08-13	50.680	51.890	49.470	51.890	51.278	10,684,281
2025-08-12	48.280	54.770	47.700	50.690	50.092	13,580,926
2025-08-11	46.770	47.790	46.680	47.790	47.226	5,425,800
2025-08-08	45.640	48.190	45.640	47.280	46.722	8,147,430
2025-08-07	46.350	47.220	45.530	45.860	45.319	4,597,926
2025-08-06	46.010	48.300	46.000	46.800	46.248	6,247,121
2025-08-05	46.350	46.810	45.620	46.480	45.932	5,719,994
2025-08-04	44.320	46.200	44.020	46.090	45.546	5,170,718
2025-08-01	44.690	46.060	43.880	45.390	44.855	7,448,605
2025-07-31	45.440	46.880	44.220	44.680	44.153	10,868,612
2025-07-30	43.840	45.620	43.680	44.860	44.331	7,425,713
2025-07-29	43.630	45.500	43.180	44.250	43.728	5,940,100
2025-07-28	43.050	44.000	42.860	43.980	43.461	2,976,529
2025-07-25	42.700	43.070	42.600	43.000	42.493	1,671,309

← NewerPage 5 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.