Suzhou Longway Electronic Machinery Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 34.480 | 34.980 | 33.560 | 33.730 | 33.102 | 3,632,103 |
| 2024-10-28 | 34.600 | 34.750 | 34.180 | 34.610 | 33.966 | 2,800,383 |
| 2024-10-25 | 34.650 | 35.100 | 34.150 | 34.710 | 34.064 | 3,696,168 |
| 2024-10-24 | 34.100 | 35.090 | 33.890 | 34.650 | 34.005 | 3,391,078 |
| 2024-10-23 | 34.710 | 35.380 | 34.030 | 34.430 | 33.789 | 4,870,606 |
| 2024-10-22 | 35.080 | 35.910 | 34.180 | 35.290 | 34.633 | 5,991,307 |
| 2024-10-21 | 33.840 | 35.830 | 33.840 | 35.100 | 34.447 | 6,798,923 |
| 2024-10-18 | 33.990 | 35.120 | 33.520 | 34.180 | 33.544 | 6,956,016 |
| 2024-10-17 | 32.670 | 33.320 | 32.320 | 32.410 | 31.807 | 3,474,900 |
| 2024-10-16 | 31.150 | 32.650 | 31.150 | 32.400 | 31.797 | 3,083,093 |
| 2024-10-15 | 32.400 | 33.550 | 31.920 | 32.030 | 31.434 | 4,268,800 |
| 2024-10-14 | 30.970 | 32.960 | 30.560 | 32.940 | 32.327 | 4,381,081 |
| 2024-10-11 | 32.600 | 33.200 | 30.530 | 30.970 | 30.394 | 4,698,624 |
| 2024-10-10 | 33.940 | 35.190 | 32.510 | 32.910 | 32.297 | 5,779,397 |
| 2024-10-09 | 38.030 | 39.500 | 33.630 | 33.630 | 33.004 | 11,059,045 |
| 2024-10-08 | 44.000 | 44.010 | 37.460 | 40.940 | 40.178 | 14,345,724 |
| 2024-09-30 | 34.050 | 37.480 | 32.580 | 37.070 | 36.380 | 15,624,977 |
| 2024-09-27 | 26.760 | 31.370 | 26.580 | 31.370 | 30.786 | 9,635,448 |
| 2024-09-26 | 25.290 | 26.500 | 25.180 | 26.340 | 25.653 | 2,448,441 |
| 2024-09-25 | 25.300 | 25.990 | 25.300 | 25.410 | 24.748 | 2,188,851 |
| 2024-09-24 | 24.600 | 25.230 | 24.130 | 25.160 | 24.504 | 1,646,556 |
| 2024-09-23 | 24.330 | 24.920 | 24.180 | 24.440 | 23.803 | 850,200 |
| 2024-09-20 | 24.550 | 24.840 | 24.400 | 24.540 | 23.900 | 870,661 |
| 2024-09-19 | 24.270 | 24.780 | 24.060 | 24.490 | 23.852 | 981,400 |
| 2024-09-18 | 24.540 | 24.660 | 23.820 | 24.160 | 23.530 | 786,701 |
| 2024-09-13 | 24.900 | 25.300 | 24.400 | 24.400 | 23.764 | 1,059,006 |
| 2024-09-12 | 25.470 | 25.920 | 24.930 | 24.930 | 24.280 | 1,047,516 |
| 2024-09-11 | 25.110 | 25.890 | 25.110 | 25.400 | 24.738 | 864,512 |
| 2024-09-10 | 25.050 | 25.730 | 24.820 | 25.600 | 24.933 | 1,148,256 |
| 2024-09-09 | 25.290 | 25.420 | 24.860 | 25.010 | 24.358 | 820,163 |
| 2024-09-06 | 25.740 | 25.920 | 25.230 | 25.300 | 24.641 | 887,889 |
| 2024-09-05 | 25.800 | 25.930 | 25.450 | 25.740 | 25.069 | 1,193,760 |
| 2024-09-04 | 25.110 | 25.750 | 25.010 | 25.540 | 24.874 | 1,154,800 |
| 2024-09-03 | 25.220 | 25.710 | 25.100 | 25.460 | 24.796 | 1,046,890 |
| 2024-09-02 | 25.620 | 26.090 | 25.200 | 25.260 | 24.602 | 1,867,806 |
| 2024-08-30 | 25.310 | 26.400 | 25.250 | 25.890 | 25.215 | 3,530,660 |
| 2024-08-29 | 24.230 | 24.930 | 24.200 | 24.770 | 24.124 | 1,174,800 |
| 2024-08-28 | 24.790 | 24.950 | 24.240 | 24.490 | 23.852 | 965,506 |
| 2024-08-27 | 24.840 | 25.310 | 24.430 | 24.480 | 23.842 | 1,877,576 |
| 2024-08-26 | 24.270 | 26.650 | 24.230 | 25.370 | 24.709 | 3,020,556 |
| 2024-08-23 | 24.710 | 24.880 | 24.000 | 24.210 | 23.579 | 1,156,940 |
| 2024-08-22 | 25.100 | 25.420 | 24.600 | 24.600 | 23.959 | 1,054,100 |
| 2024-08-21 | 24.830 | 25.370 | 24.830 | 25.180 | 24.524 | 716,011 |
| 2024-08-20 | 25.430 | 25.660 | 25.000 | 25.080 | 24.426 | 1,065,290 |
| 2024-08-19 | 26.350 | 26.580 | 25.410 | 25.430 | 24.767 | 1,930,400 |
| 2024-08-16 | 26.200 | 26.870 | 26.060 | 26.450 | 25.761 | 1,652,316 |
| 2024-08-15 | 25.700 | 26.520 | 25.410 | 26.180 | 25.498 | 1,517,900 |
| 2024-08-14 | 26.150 | 26.190 | 25.810 | 25.820 | 25.147 | 1,173,800 |
| 2024-08-13 | 25.810 | 26.950 | 25.750 | 26.180 | 25.498 | 1,213,700 |
| 2024-08-12 | 25.910 | 26.340 | 25.400 | 25.720 | 25.050 | 1,355,438 |
| 2024-08-09 | 27.010 | 27.360 | 26.190 | 26.210 | 25.527 | 2,410,000 |
| 2024-08-08 | 26.400 | 27.600 | 26.180 | 26.680 | 25.985 | 2,167,244 |
| 2024-08-07 | 25.520 | 26.610 | 25.500 | 26.350 | 25.663 | 2,093,375 |
| 2024-08-06 | 25.690 | 25.880 | 25.290 | 25.670 | 25.001 | 1,326,356 |
| 2024-08-05 | 26.500 | 26.740 | 25.280 | 25.300 | 24.641 | 2,375,300 |
| 2024-08-02 | 27.460 | 27.880 | 26.720 | 26.720 | 26.024 | 2,566,448 |
| 2024-08-01 | 28.230 | 28.520 | 27.910 | 27.970 | 27.241 | 2,641,180 |
| 2024-07-31 | 27.670 | 28.350 | 27.500 | 28.170 | 27.436 | 3,759,822 |
| 2024-07-30 | 27.150 | 28.390 | 26.860 | 27.680 | 26.959 | 2,983,289 |
| 2024-07-29 | 26.760 | 27.420 | 26.500 | 27.370 | 26.657 | 2,326,321 |
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.