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
2025-01-22	38.000	41.890	37.220	38.320	37.607	18,707,560
2025-01-21	35.000	35.620	34.700	35.530	34.869	6,162,498
2025-01-20	33.900	35.300	33.610	34.900	34.250	6,920,243
2025-01-17	33.900	34.160	33.050	33.660	33.034	5,317,800
2025-01-16	35.000	35.090	33.900	34.190	33.554	7,552,900
2025-01-15	34.470	35.900	34.160	34.780	34.133	8,491,860
2025-01-14	32.730	34.490	32.330	34.470	33.828	7,990,355
2025-01-13	32.220	32.800	31.220	32.000	31.404	5,373,394
2025-01-10	35.000	35.690	32.660	32.820	32.209	9,212,533
2025-01-09	34.770	37.100	34.590	35.610	34.947	11,068,675
2025-01-08	35.000	35.700	32.910	34.770	34.123	10,621,322
2025-01-07	34.200	35.750	33.760	35.670	35.006	11,360,323
2025-01-06	34.820	35.340	33.430	34.280	33.642	11,121,145
2025-01-03	42.750	43.360	35.800	36.430	35.752	17,246,357
2025-01-02	46.500	46.660	42.400	42.640	41.846	21,537,166
2024-12-31	38.700	46.690	38.700	46.690	45.821	24,659,281
2024-12-30	38.620	40.860	38.620	38.910	38.186	11,396,764
2024-12-27	39.340	39.480	38.030	38.530	37.813	8,577,149
2024-12-26	37.440	40.630	36.850	39.880	39.138	13,147,655
2024-12-25	37.480	38.980	36.390	37.600	36.900	9,348,210
2024-12-24	35.350	38.010	34.950	38.010	37.303	11,183,511
2024-12-23	36.610	37.190	34.850	35.380	34.722	5,377,840
2024-12-20	35.700	37.250	35.230	36.800	36.115	8,978,993
2024-12-19	33.310	36.800	33.230	36.150	35.477	8,250,634
2024-12-18	33.390	34.580	32.420	33.890	33.259	3,466,316
2024-12-17	36.360	36.380	33.200	33.710	33.083	5,402,270
2024-12-16	35.270	36.420	34.510	36.420	35.742	6,993,097
2024-12-13	35.050	35.730	34.800	35.270	34.614	4,157,094
2024-12-12	34.980	35.510	34.480	35.070	34.417	2,652,464
2024-12-11	34.430	35.050	34.230	34.980	34.329	2,784,204
2024-12-10	35.500	35.790	34.710	34.810	34.162	3,613,200
2024-12-09	34.610	34.840	34.170	34.730	34.084	2,108,100
2024-12-06	35.100	35.300	34.300	34.640	33.995	3,189,000
2024-12-05	34.350	35.300	34.310	35.090	34.437	3,470,687
2024-12-04	34.950	35.800	34.220	34.570	33.927	4,327,770
2024-12-03	34.460	35.800	34.180	34.820	34.172	4,609,559
2024-12-02	33.350	34.300	33.330	34.160	33.524	2,809,473
2024-11-29	33.500	34.090	32.730	33.620	32.994	3,520,477
2024-11-28	33.860	34.550	33.390	33.550	32.926	4,195,865
2024-11-27	33.320	34.660	32.710	34.300	33.662	4,662,004
2024-11-26	33.450	34.270	32.660	32.720	32.111	3,660,034
2024-11-25	34.510	34.740	32.660	33.780	33.151	5,307,419
2024-11-22	36.990	38.780	34.080	34.090	33.456	7,895,162
2024-11-21	36.610	38.000	36.380	37.650	36.949	8,434,071
2024-11-20	39.050	40.680	36.570	37.960	37.253	11,531,899
2024-11-19	35.510	36.940	31.000	36.050	35.379	8,785,592
2024-11-18	36.500	40.060	35.000	37.150	36.459	12,408,341
2024-11-15	35.060	36.150	34.580	35.000	34.349	6,154,609
2024-11-14	35.640	36.190	34.600	34.870	34.221	4,070,241
2024-11-13	35.110	35.580	34.220	35.540	34.879	3,554,268
2024-11-12	35.900	36.080	34.520	35.070	34.417	4,426,474
2024-11-11	34.570	35.970	34.500	35.850	35.183	4,749,606
2024-11-08	34.960	35.690	34.660	34.950	34.300	4,943,951
2024-11-07	33.940	34.760	33.660	34.440	33.799	4,000,430
2024-11-06	33.400	34.380	33.110	34.090	33.456	4,568,291
2024-11-05	32.280	34.210	32.000	33.380	32.759	3,704,200
2024-11-04	31.210	32.150	30.690	32.150	31.552	2,262,423
2024-11-01	32.880	33.000	31.180	31.220	30.639	3,517,204
2024-10-31	33.650	33.860	32.910	33.200	32.582	3,931,057
2024-10-30	33.480	34.360	33.090	33.610	32.984	2,841,840

← NewerPage 8 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.