Long Young Electronic (Kunshan) Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.890	14.220	13.890	14.050	13.552	3,891,908
2024-04-29	13.680	14.000	13.620	14.000	13.504	3,206,310
2024-04-26	13.320	13.740	13.150	13.600	13.118	3,589,472
2024-04-25	13.400	13.410	13.160	13.250	12.780	1,836,591
2024-04-24	12.750	13.340	12.750	13.330	12.857	3,141,897
2024-04-23	12.770	12.860	12.600	12.820	12.365	1,694,400
2024-04-22	12.800	13.150	12.290	12.590	12.144	2,551,955
2024-04-19	12.800	13.070	12.660	12.980	12.520	2,387,520
2024-04-18	12.900	13.080	12.610	12.840	12.385	2,179,085
2024-04-17	12.100	12.930	12.100	12.900	12.443	2,741,320
2024-04-16	12.810	12.910	11.860	11.920	11.497	3,051,491
2024-04-15	13.830	13.950	12.710	12.950	12.491	4,466,161
2024-04-12	14.010	14.650	13.840	13.860	13.369	3,265,843
2024-04-11	13.690	13.990	13.510	13.750	13.263	1,859,644
2024-04-10	14.220	14.220	13.660	13.700	13.214	3,238,413
2024-04-09	13.610	14.360	13.610	14.320	13.812	3,136,283
2024-04-08	14.140	14.180	13.620	13.650	13.166	2,243,399
2024-04-03	14.490	14.490	13.930	14.130	13.629	2,697,515
2024-04-02	14.690	14.690	14.320	14.420	13.909	3,140,996
2024-04-01	14.340	14.710	14.210	14.710	14.188	4,609,645
2024-03-29	14.100	14.370	13.960	14.290	13.783	2,107,949
2024-03-28	13.370	14.660	13.250	14.150	13.648	6,261,378
2024-03-27	14.030	14.110	13.240	13.250	12.780	3,507,083
2024-03-26	14.150	14.370	13.830	14.080	13.581	3,222,487
2024-03-25	14.630	14.790	14.060	14.110	13.610	4,046,200
2024-03-22	15.000	15.080	14.700	14.730	14.208	5,498,249
2024-03-21	15.400	15.400	14.850	15.100	14.565	6,700,936
2024-03-20	15.420	15.420	15.070	15.340	14.796	9,377,906
2024-03-19	15.000	15.700	14.750	15.570	15.018	13,746,444
2024-03-18	14.280	15.150	14.110	15.000	14.468	9,271,623
2024-03-15	13.910	14.110	13.620	14.110	13.610	4,483,015
2024-03-14	14.350	14.390	13.830	14.070	13.571	5,032,529
2024-03-13	14.270	14.590	14.270	14.460	13.947	5,308,225
2024-03-12	14.310	14.490	14.100	14.380	13.870	5,573,327
2024-03-11	14.140	14.260	13.730	14.210	13.706	6,929,036
2024-03-08	14.090	14.670	13.950	14.480	13.967	6,803,285
2024-03-07	15.050	15.100	14.050	14.160	13.658	10,302,484
2024-03-06	14.350	15.300	13.900	15.020	14.487	15,083,879
2024-03-05	14.260	15.870	14.070	14.790	14.266	18,009,871
2024-03-04	13.700	14.070	13.400	14.040	13.542	9,820,663
2024-03-01	13.030	14.760	13.030	13.720	13.234	7,952,300
2024-02-29	12.320	13.060	12.300	13.020	12.558	4,408,969
2024-02-28	13.940	14.080	12.420	12.470	12.028	7,927,512
2024-02-27	13.120	13.880	13.040	13.860	13.369	4,405,520
2024-02-26	13.020	13.570	12.840	13.300	12.828	5,502,311
2024-02-23	12.280	13.060	12.280	12.890	12.433	6,714,246
2024-02-22	11.880	12.180	11.830	12.180	11.748	3,597,769
2024-02-21	11.630	12.580	11.470	11.880	11.459	6,324,734
2024-02-20	11.600	11.800	11.300	11.710	11.295	4,718,520
2024-02-19	11.110	11.850	11.110	11.570	11.160	6,514,752
2024-02-08	9.670	11.300	9.050	11.030	10.639	9,615,242
2024-02-07	10.600	10.780	9.280	9.570	9.231	8,036,174
2024-02-06	10.290	10.990	9.770	10.600	10.224	4,895,859
2024-02-05	11.860	12.080	10.100	10.500	10.128	4,924,845
2024-02-02	12.740	13.010	11.530	11.980	11.555	3,102,269
2024-02-01	12.900	13.020	12.490	12.800	12.346	2,492,408
2024-01-31	13.700	13.780	12.870	12.930	12.472	2,567,200
2024-01-30	14.210	14.330	13.710	13.770	13.282	2,106,369
2024-01-29	15.000	15.000	14.200	14.320	13.812	2,601,100
2024-01-26	15.110	15.260	14.780	14.870	14.343	2,237,226

← NewerPage 11 of 17 · 965 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0970 CNY
2025-11-12	0.1200 CNY
2025-09-17	0.1500 CNY
2025-04-22	0.2500 CNY
2024-05-31	0.3000 CNY
2023-05-31	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.