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
2025-04-25	39.420	40.290	39.000	39.500	38.765	3,593,100
2025-04-24	39.420	40.810	39.060	39.970	39.226	3,903,700
2025-04-23	39.000	40.290	38.440	39.770	39.030	3,711,378
2025-04-22	38.470	38.700	38.100	38.260	37.548	2,617,600
2025-04-21	37.680	38.740	37.450	38.600	37.882	3,965,944
2025-04-18	36.550	39.870	36.200	37.520	36.822	4,230,405
2025-04-17	36.580	37.280	36.280	36.560	35.880	1,467,900
2025-04-16	37.590	37.930	35.880	36.750	36.066	2,130,000
2025-04-15	37.880	38.200	37.370	37.790	37.087	1,867,600
2025-04-14	37.980	38.680	37.570	37.890	37.185	2,631,100
2025-04-11	36.020	37.690	36.020	37.160	36.468	2,576,800
2025-04-10	37.050	37.880	36.510	36.600	35.919	3,703,760
2025-04-09	33.500	35.470	30.750	35.200	34.545	4,050,000
2025-04-08	34.000	35.660	32.560	34.150	33.514	4,127,000
2025-04-07	37.000	39.000	33.600	33.600	32.975	3,663,694
2025-04-03	42.970	43.670	41.710	42.000	41.218	2,668,054
2025-04-02	43.410	44.380	43.170	43.740	42.926	2,033,900
2025-04-01	43.800	44.200	43.120	43.420	42.612	2,256,000
2025-03-31	43.500	44.830	42.600	43.500	42.690	3,842,060
2025-03-28	44.880	45.610	43.630	43.700	42.887	2,642,700
2025-03-27	44.220	44.850	43.610	44.150	43.328	1,692,400
2025-03-26	44.200	44.970	44.000	44.500	43.672	1,997,300
2025-03-25	45.820	46.280	43.950	44.090	43.269	2,876,876
2025-03-24	46.900	47.600	44.200	45.840	44.987	3,756,800
2025-03-21	49.000	49.310	46.900	46.900	46.027	4,007,300
2025-03-20	50.000	51.490	48.790	49.600	48.677	4,744,300
2025-03-19	50.840	52.580	48.500	50.780	49.835	6,883,930
2025-03-18	50.390	51.870	50.260	51.060	50.110	5,147,500
2025-03-17	48.920	51.000	47.780	50.650	49.707	5,838,300
2025-03-14	48.170	49.540	46.900	49.130	48.216	5,017,460
2025-03-13	50.070	51.180	47.500	48.500	47.597	6,743,600
2025-03-12	51.310	52.770	50.050	50.500	49.560	9,604,849
2025-03-11	48.480	50.010	48.030	50.000	49.069	4,635,151
2025-03-10	47.890	50.200	47.500	49.510	48.588	5,341,600
2025-03-07	50.340	50.430	47.930	48.500	47.597	6,758,565
2025-03-06	50.000	50.980	49.300	50.500	49.560	7,928,163
2025-03-05	47.780	48.500	46.600	48.220	47.323	6,171,800
2025-03-04	45.090	47.750	45.090	47.350	46.469	4,964,093
2025-03-03	47.800	48.470	45.520	46.090	45.232	6,750,993
2025-02-28	51.930	52.550	47.340	47.710	46.822	10,448,788
2025-02-27	55.000	57.060	52.090	53.850	52.848	10,767,394
2025-02-26	53.500	57.040	52.000	56.320	55.272	13,668,605
2025-02-25	52.910	55.700	52.200	54.520	53.505	15,138,890
2025-02-24	51.250	58.820	50.160	58.100	57.019	23,623,644
2025-02-21	43.500	49.020	43.500	49.020	48.108	10,326,251
2025-02-20	40.610	41.200	39.460	40.850	40.090	8,178,994
2025-02-19	40.790	42.000	40.500	41.050	40.286	8,781,450
2025-02-18	41.450	42.970	40.890	41.010	40.247	10,089,644
2025-02-17	42.180	43.390	41.350	42.140	41.356	12,358,656
2025-02-14	41.000	41.070	39.320	40.390	39.638	9,436,981
2025-02-13	40.570	42.200	39.810	41.990	41.208	12,350,893
2025-02-12	41.800	43.200	40.000	40.720	39.962	13,587,204
2025-02-11	39.210	41.080	38.720	40.960	40.198	11,764,149
2025-02-10	39.130	40.300	38.770	39.610	38.873	9,140,107
2025-02-07	38.910	40.310	38.850	39.770	39.030	14,567,514
2025-02-06	37.610	38.550	37.310	38.420	37.705	9,750,498
2025-02-05	36.900	38.090	36.000	37.810	37.106	9,568,381
2025-01-27	39.280	39.730	37.200	37.690	36.989	10,146,800
2025-01-24	38.310	41.280	38.310	40.110	39.363	13,610,476
2025-01-23	40.140	41.800	38.630	38.680	37.960	17,614,910

← NewerPage 7 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.