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
2023-08-01	17.490	17.580	17.370	17.500	16.880	1,121,134
2023-07-31	17.540	17.690	17.420	17.560	16.937	1,308,756
2023-07-28	17.440	17.590	17.200	17.550	16.928	1,343,859
2023-07-27	17.730	17.910	17.310	17.360	16.744	2,258,332
2023-07-26	18.030	18.040	17.750	17.780	17.150	1,408,959
2023-07-25	17.880	18.100	17.810	17.990	17.352	1,486,200
2023-07-24	17.850	17.890	17.550	17.800	17.169	1,662,379
2023-07-21	18.160	18.260	17.720	17.730	17.101	2,630,526
2023-07-20	18.850	18.930	18.000	18.180	17.535	3,897,010
2023-07-19	19.090	19.170	18.680	18.800	18.133	3,551,091
2023-07-18	19.310	19.350	19.000	19.060	18.384	4,261,136
2023-07-17	19.130	19.470	19.010	19.450	18.760	6,711,904
2023-07-14	18.710	19.490	18.650	19.210	18.529	6,945,921
2023-07-13	18.300	18.790	18.300	18.710	18.047	2,844,958
2023-07-12	18.580	18.680	18.300	18.330	17.680	2,280,904
2023-07-11	18.400	18.750	18.220	18.610	17.950	2,678,469
2023-07-10	18.430	18.800	18.240	18.310	17.661	2,449,986
2023-07-07	18.720	18.900	18.320	18.500	17.844	3,535,304
2023-07-06	18.300	18.880	18.300	18.570	17.912	3,744,052
2023-07-05	18.470	18.950	18.310	18.370	17.719	4,479,904
2023-07-04	18.160	18.630	18.160	18.460	17.805	4,199,731
2023-07-03	18.620	19.230	18.280	18.350	17.699	8,231,025
2023-06-30	17.190	18.380	17.000	18.180	17.535	7,050,800
2023-06-29	16.580	17.330	16.580	17.270	16.658	3,581,709
2023-06-28	17.160	17.190	16.370	16.580	15.992	3,953,449
2023-06-27	17.210	17.360	17.080	17.200	16.590	2,425,317
2023-06-26	17.700	18.080	16.900	17.210	16.600	6,359,713
2023-06-21	17.970	18.790	17.950	17.950	17.314	8,913,942
2023-06-20	17.680	17.740	17.470	17.580	16.957	1,362,754
2023-06-19	17.450	17.810	17.450	17.700	17.072	1,748,046
2023-06-16	17.640	17.690	17.480	17.650	17.024	1,838,892
2023-06-15	17.610	17.710	17.500	17.660	17.034	1,513,589
2023-06-14	17.940	17.940	17.630	17.730	17.101	1,404,800
2023-06-13	17.520	18.150	17.520	17.920	17.285	2,178,555
2023-06-12	17.510	17.690	17.360	17.600	16.976	1,974,079
2023-06-09	17.430	17.650	17.340	17.610	16.986	1,083,106
2023-06-08	17.790	17.800	17.410	17.470	16.851	1,662,580
2023-06-07	17.630	17.840	17.480	17.790	17.159	1,572,311
2023-06-06	18.150	18.170	17.650	17.660	17.034	2,308,758
2023-06-05	18.460	18.500	18.100	18.160	17.516	2,082,829
2023-06-02	18.000	18.600	17.920	18.360	17.709	3,086,868
2023-06-01	17.710	18.070	17.710	18.000	17.362	2,046,967
2023-05-31	17.980	18.070	17.650	17.790	17.159	2,222,572
2023-05-30	18.630	18.820	18.500	18.790	17.449	2,356,931
2023-05-29	18.420	18.760	18.420	18.610	17.281	2,065,885
2023-05-26	18.470	18.690	18.400	18.500	17.179	1,957,041
2023-05-25	18.200	18.830	18.200	18.560	17.235	3,227,214
2023-05-24	17.980	18.440	17.980	18.260	16.956	2,575,289
2023-05-23	18.200	18.290	17.900	17.900	16.622	1,519,853
2023-05-22	18.050	18.510	18.010	18.270	16.966	1,835,999
2023-05-19	18.000	18.340	17.990	18.170	16.873	1,698,227
2023-05-18	18.160	18.230	17.910	18.060	16.771	2,197,254
2023-05-17	17.800	18.860	17.800	18.310	17.003	4,326,673
2023-05-16	17.560	17.850	17.380	17.850	16.576	2,378,017
2023-05-15	17.660	17.770	17.200	17.700	16.436	2,269,728
2023-05-12	17.950	17.950	17.450	17.590	16.334	3,531,085
2023-05-11	17.310	19.000	17.120	18.240	16.938	6,439,568
2023-05-10	16.970	17.380	16.950	17.290	16.056	1,836,873
2023-05-09	17.050	17.180	16.900	16.990	15.777	1,534,140
2023-05-08	17.040	17.040	16.900	17.000	15.786	1,540,028

← NewerPage 14 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.