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
2025-07-24	43.140	43.500	42.630	42.870	42.364	1,917,787
2025-07-23	42.980	43.790	42.600	43.140	42.631	2,404,999
2025-07-22	43.810	44.200	43.080	43.150	42.641	2,347,332
2025-07-21	43.680	44.200	43.310	43.950	43.432	2,491,500
2025-07-18	43.780	44.650	43.580	43.700	43.185	3,049,400
2025-07-17	42.540	44.500	42.500	43.900	43.382	3,806,260
2025-07-16	43.200	44.080	42.870	42.970	42.463	4,137,059
2025-07-15	42.500	44.180	42.500	43.450	42.938	5,063,360
2025-07-14	41.700	42.990	41.600	42.730	42.226	3,016,860
2025-07-11	42.260	42.270	41.200	41.750	41.258	2,531,763
2025-07-10	42.220	42.810	41.350	42.350	41.851	2,749,500
2025-07-09	42.800	43.270	42.200	42.280	41.781	3,191,020
2025-07-08	41.900	43.050	41.550	42.830	42.325	3,767,443
2025-07-07	41.650	43.500	41.510	41.950	41.455	4,244,499
2025-07-04	40.500	42.180	40.360	41.360	40.872	4,892,781
2025-07-03	40.800	40.800	40.100	40.580	40.101	1,285,400
2025-07-02	40.910	40.910	39.930	40.160	39.686	1,490,100
2025-07-01	41.060	41.200	40.180	40.940	40.457	1,982,043
2025-06-30	40.650	41.300	40.350	41.100	40.615	2,187,000
2025-06-27	40.000	40.760	39.730	40.350	39.874	2,178,200
2025-06-26	40.960	40.980	39.890	40.010	39.538	2,282,300
2025-06-25	39.700	40.070	39.340	40.020	39.548	2,237,700
2025-06-24	38.500	39.550	38.500	39.460	38.995	2,021,100
2025-06-23	37.340	38.460	36.500	38.350	37.898	1,728,400
2025-06-20	37.780	38.380	37.400	37.400	36.959	1,184,319
2025-06-19	38.350	38.950	37.800	37.900	37.453	1,852,300
2025-06-18	38.100	38.600	37.610	38.440	37.987	1,587,000
2025-06-17	38.520	38.650	37.760	38.120	37.670	1,315,185
2025-06-16	37.500	38.680	37.500	38.270	37.819	1,528,264
2025-06-13	38.720	38.950	37.570	37.610	37.166	2,026,200
2025-06-12	39.490	39.680	38.800	38.960	38.501	1,496,200
2025-06-11	39.100	39.950	39.040	39.240	38.777	1,540,459
2025-06-10	40.600	40.680	38.770	39.300	38.837	2,280,465
2025-06-09	40.200	40.520	40.010	40.450	39.973	1,920,794
2025-06-06	40.010	40.450	39.650	40.150	39.676	1,910,300
2025-06-05	39.080	40.500	38.820	40.150	39.676	2,484,740
2025-06-04	39.180	39.820	39.050	39.160	38.698	1,816,900
2025-06-03	38.410	39.500	38.410	38.980	38.520	1,633,241
2025-05-30	40.690	40.690	38.510	38.930	38.471	3,581,759
2025-05-29	40.620	41.250	40.590	40.900	40.418	2,592,141
2025-05-28	41.000	41.210	40.400	40.670	40.190	2,253,000
2025-05-27	43.180	43.260	40.880	40.950	40.467	4,626,922
2025-05-26	42.920	43.770	42.500	43.480	42.671	3,516,470
2025-05-23	46.460	46.670	43.520	44.140	43.318	8,093,457
2025-05-22	43.280	45.640	42.960	45.490	44.643	7,942,246
2025-05-21	42.600	43.960	41.710	43.780	42.965	5,266,721
2025-05-20	41.330	44.440	41.010	43.320	42.514	6,245,773
2025-05-19	42.820	42.820	41.080	41.810	41.032	4,070,312
2025-05-16	41.000	43.350	40.700	43.010	42.209	5,187,000
2025-05-15	42.390	42.500	40.500	40.920	40.158	4,093,200
2025-05-14	41.440	44.530	41.340	42.500	41.709	5,452,512
2025-05-13	42.280	42.420	41.020	41.060	40.296	1,879,300
2025-05-12	41.500	41.820	41.290	41.720	40.943	1,672,995
2025-05-09	41.950	42.180	40.840	41.030	40.266	1,947,300
2025-05-08	41.470	42.500	41.460	42.170	41.385	2,298,800
2025-05-07	42.570	42.870	41.140	41.580	40.806	3,035,700
2025-05-06	42.200	42.250	40.960	41.990	41.208	3,572,055
2025-04-30	40.030	40.870	39.510	40.540	39.785	2,771,700
2025-04-29	38.500	40.200	38.440	39.780	39.040	3,429,100
2025-04-28	39.430	39.940	38.820	38.840	38.117	2,635,955

← NewerPage 6 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.