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
2024-01-25	14.690	15.100	14.420	15.100	14.565	2,387,922
2024-01-24	14.590	14.840	14.150	14.610	14.092	2,415,811
2024-01-23	14.810	14.930	14.470	14.570	14.053	2,758,059
2024-01-22	15.850	16.030	14.620	14.750	14.227	2,881,800
2024-01-19	16.270	16.430	15.840	15.910	15.346	1,732,289
2024-01-18	16.560	16.590	15.850	16.270	15.693	1,700,144
2024-01-17	16.970	16.970	16.520	16.520	15.934	962,100
2024-01-16	17.140	17.140	16.700	16.890	16.291	1,358,900
2024-01-15	17.080	17.080	17.080	17.080	16.474	0
2024-01-12	17.310	17.380	17.060	17.080	16.474	1,226,714
2024-01-11	17.090	17.410	16.980	17.370	16.754	1,614,577
2024-01-10	17.450	17.450	16.890	17.050	16.445	1,654,800
2024-01-09	17.340	17.950	17.300	17.470	16.851	1,759,338
2024-01-08	17.860	17.930	17.220	17.260	16.648	2,886,585
2024-01-05	18.210	18.660	17.840	17.870	17.236	3,509,000
2024-01-04	18.340	18.360	18.080	18.170	17.526	1,716,746
2024-01-03	18.540	18.630	18.200	18.400	17.748	3,186,116
2024-01-02	19.030	19.030	18.510	18.580	17.921	3,293,716
2023-12-29	18.560	19.170	17.620	19.080	18.404	5,031,507
2023-12-28	18.630	18.880	18.220	18.700	18.037	1,791,597
2023-12-27	18.060	18.750	17.910	18.630	17.969	1,788,959
2023-12-26	18.680	18.680	17.940	18.010	17.371	1,421,945
2023-12-25	18.460	18.750	18.360	18.700	18.037	1,196,085
2023-12-22	18.990	19.170	18.450	18.470	17.815	1,745,260
2023-12-21	19.030	19.370	18.600	19.100	18.423	1,914,501
2023-12-20	18.800	19.660	18.700	19.210	18.529	3,225,854
2023-12-19	18.380	18.960	18.230	18.790	18.124	1,774,390
2023-12-18	18.980	19.050	18.360	18.440	17.786	2,394,919
2023-12-15	19.700	19.890	18.900	19.140	18.461	3,344,983
2023-12-14	19.820	20.070	19.500	19.680	18.982	2,737,790
2023-12-13	19.900	20.120	19.700	19.830	19.127	3,067,869
2023-12-12	19.500	20.500	19.500	19.900	19.194	5,813,800
2023-12-11	19.400	20.160	19.190	19.670	18.973	7,179,731
2023-12-08	19.170	19.560	19.070	19.210	18.529	2,486,423
2023-12-07	18.750	19.200	18.650	19.020	18.346	1,879,019
2023-12-06	19.000	19.190	18.740	18.750	18.085	1,338,791
2023-12-05	19.490	19.490	18.910	18.960	18.288	1,787,521
2023-12-04	19.390	19.780	19.280	19.550	18.857	2,558,548
2023-12-01	19.620	19.620	19.200	19.390	18.703	1,984,475
2023-11-30	20.070	20.180	19.370	19.580	18.886	2,814,511
2023-11-29	19.990	20.550	19.690	20.120	19.407	4,541,234
2023-11-28	19.180	20.150	19.150	19.870	19.165	4,722,158
2023-11-27	18.980	19.290	18.920	19.190	18.510	1,911,902
2023-11-24	19.270	19.350	18.870	18.940	18.268	2,198,230
2023-11-23	18.920	19.460	18.880	19.330	18.645	4,075,183
2023-11-22	19.140	19.170	18.810	18.980	18.307	3,591,884
2023-11-21	19.700	19.750	19.010	19.180	18.500	3,796,588
2023-11-20	19.600	20.230	19.530	19.750	19.050	4,293,419
2023-11-17	19.610	19.850	19.300	19.570	18.876	4,508,662
2023-11-16	19.750	20.000	19.550	19.750	19.050	5,325,000
2023-11-15	21.700	21.870	19.680	20.010	19.301	14,146,337
2023-11-14	19.960	20.770	19.650	20.230	19.513	8,910,626
2023-11-13	19.500	20.190	19.050	19.500	18.809	5,964,278
2023-11-10	19.530	19.580	19.130	19.330	18.645	4,158,598
2023-11-09	20.880	21.130	19.480	19.600	18.905	9,914,050
2023-11-08	20.380	22.300	20.370	21.000	20.255	15,884,744
2023-11-07	18.690	19.980	18.670	19.800	19.098	11,237,303
2023-11-06	18.180	18.720	18.010	18.600	17.941	2,614,877
2023-11-03	18.060	18.320	18.060	18.130	17.487	1,186,516
2023-11-02	18.300	18.450	18.010	18.070	17.429	2,115,400

← NewerPage 12 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.